easyJet (EZJ) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. easyJet

Date Open High Low Close* Volume
03/02/2017 790.56p 802.76p 786.77p 791.40p 2341551
02/02/2017 791.40p 795.78p 784.24p 787.19p 3444349
01/02/2017 798.55p 809.02p 789.50p 793.50p 4731890
31/01/2017 811.18p 816.66p 799.82p 799.82p 3566218
30/01/2017 812.87p 818.55p 803.18p 810.76p 6317009
27/01/2017 828.02p 831.81p 813.72p 820.02p 6430314
26/01/2017 846.12p 850.33p 828.03p 837.70p 3932988
25/01/2017 827.18p 905.82p 825.80p 848.65p 7567526
24/01/2017 857.07p 905.82p 814.13p 825.92p 18031510
23/01/2017 871.38p 908.43p 871.38p 905.90p 5706054
20/01/2017 875.59p 887.38p 872.32p 878.96p 3575248
19/01/2017 885.69p 889.45p 868.85p 876.43p 3566254
18/01/2017 894.95p 901.69p 876.73p 884.85p 3079002
17/01/2017 863.80p 900.85p 858.75p 890.74p 4639872
16/01/2017 871.38p 876.20p 854.33p 861.28p 3613245
13/01/2017 873.06p 883.17p 869.16p 872.22p 2213655
12/01/2017 889.06p 899.16p 869.70p 872.22p 1955273
11/01/2017 892.43p 908.42p 884.85p 888.22p 2825520
10/01/2017 888.22p 911.79p 881.27p 908.42p 2688090
09/01/2017 892.43p 900.94p 882.09p 885.69p 1947187
06/01/2017 885.69p 905.90p 882.32p 891.59p 3931557
05/01/2017 850.33p 888.22p 849.47p 888.22p 3544854
04/01/2017 833.49p 853.88p 829.97p 849.49p 2754956
03/01/2017 846.12p 855.38p 830.05p 833.07p 2474960
30/12/2016 840.65p 846.12p 833.91p 846.12p 1059639
29/12/2016 849.49p 857.07p 839.72p 843.60p 1368663
28/12/2016 868.01p 871.38p 850.64p 853.70p 1293944
23/12/2016 862.96p 873.06p 859.59p 871.38p 402850
22/12/2016 864.64p 868.01p 856.23p 863.80p 1174067
21/12/2016 863.80p 875.12p 862.96p 865.49p 1668668
20/12/2016 870.54p 880.64p 864.64p 865.49p 1923891
19/12/2016 878.12p 882.16p 860.44p 870.54p 2300546
16/12/2016 845.28p 881.48p 840.65p 878.12p 4508005
15/12/2016 829.28p 849.68p 828.02p 847.81p 2703362
14/12/2016 829.28p 850.33p 824.65p 825.50p 2746841
13/12/2016 814.13p 835.60p 811.60p 832.65p 2557310
12/12/2016 837.70p 837.70p 815.39p 816.66p 2999714
09/12/2016 846.12p 849.49p 826.24p 839.39p 2393166
08/12/2016 842.75p 848.66p 816.66p 847.81p 5605510
07/12/2016 832.23p 840.65p 820.44p 836.44p 3522108
06/12/2016 825.07p 828.86p 814.97p 825.50p 1936963
05/12/2016 814.97p 831.81p 808.24p 820.44p 2201567
02/12/2016 824.65p 829.28p 810.76p 817.08p 2223932
01/12/2016 835.18p 846.96p 826.34p 838.97p 2300753
30/11/2016 846.12p 848.72p 824.24p 833.49p 9090999
29/11/2016 844.44p 862.96p 838.97p 851.17p 2569775
28/11/2016 854.54p 870.54p 838.12p 846.12p 2636504
25/11/2016 857.91p 865.79p 852.86p 858.75p 2016303
24/11/2016 884.85p 888.45p 855.56p 860.44p 2051366
23/11/2016 900.00p 906.74p 877.27p 880.64p 4286106
22/11/2016 900.85p 912.63p 890.74p 896.64p 2826716
21/11/2016 906.74p 907.58p 892.01p 898.32p 3180194
18/11/2016 912.63p 920.21p 900.69p 901.69p 3063454
17/11/2016 891.59p 912.63p 891.59p 910.95p 3057220
16/11/2016 912.63p 934.52p 877.74p 892.43p 4014675
15/11/2016 886.53p 922.32p 859.59p 915.16p 6497962
14/11/2016 895.80p 905.06p 864.95p 868.85p 4122156
11/11/2016 884.01p 902.35p 875.29p 888.22p 4541716
10/11/2016 875.59p 884.01p 868.01p 873.91p 3958117
09/11/2016 836.86p 873.06p 831.29p 870.54p 4209608
08/11/2016 837.28p 867.17p 831.81p 855.38p 7464781
07/11/2016 839.81p 848.65p 822.97p 837.28p 2374685
04/11/2016 830.97p 834.76p 810.76p 828.02p 6416280
03/11/2016 814.55p 855.38p 804.87p 839.81p 6139990
02/11/2016 802.76p 824.65p 801.50p 814.97p 4972482
01/11/2016 790.14p 797.92p 782.56p 791.82p 2941215
31/10/2016 802.76p 802.76p 784.66p 788.87p 2160069
28/10/2016 776.24p 803.61p 769.09p 801.92p 3654146
27/10/2016 790.56p 793.08p 767.82p 775.40p 2969143
26/10/2016 778.77p 798.98p 777.09p 794.77p 3085152
25/10/2016 788.45p 791.40p 776.99p 778.77p 3122082
24/10/2016 793.92p 801.50p 784.16p 784.24p 3086779
21/10/2016 788.45p 790.79p 772.88p 773.30p 2017741
20/10/2016 788.03p 800.24p 785.08p 786.77p 3735593
19/10/2016 776.66p 783.40p 758.14p 779.61p 3830172
18/10/2016 736.67p 779.19p 728.25p 772.88p 6848562
17/10/2016 743.41p 756.46p 734.15p 735.41p 2472034
14/10/2016 740.04p 752.67p 734.15p 742.99p 3028497
13/10/2016 751.83p 754.35p 732.04p 739.20p 4881300
12/10/2016 762.77p 783.82p 752.67p 755.62p 4700018
11/10/2016 728.68p 769.93p 716.47p 758.14p 5957900
10/10/2016 752.67p 754.35p 726.20p 737.09p 5571488
07/10/2016 757.72p 803.18p 744.49p 754.35p 15642730
06/10/2016 777.93p 805.71p 769.09p 785.93p 16053561
05/10/2016 830.13p 852.02p 825.92p 844.44p 5221418
04/10/2016 848.65p 854.54p 833.49p 833.49p 4970462
03/10/2016 844.44p 855.20p 842.52p 846.96p 2572767
30/09/2016 848.65p 868.41p 841.91p 847.81p 4467100
29/09/2016 869.70p 872.29p 846.12p 859.59p 2681830
28/09/2016 854.54p 871.38p 852.18p 868.01p 3127491
27/09/2016 857.07p 864.58p 835.60p 849.49p 4846691
26/09/2016 867.17p 870.54p 851.17p 855.38p 4272458
23/09/2016 879.80p 884.01p 862.96p 870.54p 3336590
22/09/2016 875.59p 886.99p 854.54p 880.64p 3541926
21/09/2016 884.01p 890.74p 864.07p 868.01p 3474396
20/09/2016 901.69p 910.11p 875.63p 876.43p 4122546
19/09/2016 917.69p 921.89p 896.64p 900.85p 2692440
16/09/2016 913.48p 914.59p 901.69p 905.06p 4932160
15/09/2016 904.21p 923.58p 899.16p 913.48p 3045964
14/09/2016 958.94p 959.78p 911.79p 914.32p 4807916
13/09/2016 972.41p 979.14p 953.89p 954.73p 4023816
12/09/2016 990.93p 990.93p 958.10p 969.88p 3460910
09/09/2016 1,006.93p 1,033.87p 985.04p 1,000.19p 4022734
08/09/2016 961.46p 1,008.63p 961.46p 1,007.77p 5566950
07/09/2016 960.62p 975.78p 939.53p 971.57p 3639179
06/09/2016 960.62p 980.83p 954.73p 968.20p 2392144
05/09/2016 964.83p 965.07p 944.63p 952.20p 1709735
02/09/2016 955.57p 963.99p 941.26p 958.94p 2862096
01/09/2016 936.21p 956.41p 931.79p 949.68p 2497967
31/08/2016 936.21p 945.47p 929.85p 930.31p 4346830
30/08/2016 930.31p 946.31p 930.31p 936.21p 2382222
26/08/2016 926.10p 933.68p 922.56p 926.95p 1637925
25/08/2016 941.26p 941.26p 927.58p 929.47p 1506563
24/08/2016 932.84p 949.68p 927.49p 939.57p 1833118
23/08/2016 932.00p 939.57p 925.57p 932.00p 2096932
22/08/2016 925.26p 944.63p 921.89p 925.26p 2581834
19/08/2016 920.21p 949.68p 898.32p 930.31p 6755890
18/08/2016 888.22p 912.63p 878.96p 907.58p 3006748
17/08/2016 900.00p 906.46p 880.64p 881.48p 1671172
16/08/2016 913.48p 913.48p 892.34p 892.43p 2035418
15/08/2016 927.79p 930.31p 910.40p 915.16p 1529398
12/08/2016 894.11p 927.13p 892.43p 926.95p 3824811
11/08/2016 908.42p 908.42p 884.01p 891.59p 1945116
10/08/2016 904.21p 911.69p 893.63p 900.85p 2623120
09/08/2016 886.53p 911.69p 880.72p 905.90p 3535255
08/08/2016 874.75p 887.38p 870.54p 874.75p 2025427
05/08/2016 852.86p 880.64p 840.65p 871.38p 2896387
04/08/2016 850.33p 853.39p 841.91p 848.65p 1859275
03/08/2016 859.59p 861.28p 839.12p 841.07p 2582782
02/08/2016 868.85p 873.06p 851.59p 853.70p 2600251
01/08/2016 883.17p 883.17p 852.86p 876.43p 3496020
29/07/2016 862.96p 890.74p 859.59p 876.43p 3184552
28/07/2016 858.75p 872.83p 852.02p 856.23p 2754846
27/07/2016 838.55p 860.44p 837.70p 852.02p 6057550
26/07/2016 859.59p 862.43p 819.18p 833.07p 5791234
25/07/2016 869.70p 881.64p 850.33p 858.75p 3859606
22/07/2016 893.27p 898.16p 858.75p 864.64p 4258898
21/07/2016 909.27p 925.21p 876.43p 898.32p 7802075
20/07/2016 934.52p 953.89p 927.79p 948.84p 3217666
19/07/2016 958.94p 963.15p 928.50p 939.57p 2846250
18/07/2016 963.15p 979.73p 947.15p 958.10p 3079850
15/07/2016 978.30p 981.67p 943.78p 959.78p 4545608
14/07/2016 956.41p 991.77p 947.15p 985.88p 3464424
13/07/2016 963.99p 971.57p 941.68p 942.94p 2416744
12/07/2016 917.69p 967.36p 917.69p 961.46p 2934152
11/07/2016 914.32p 931.16p 900.00p 921.89p 4043614
08/07/2016 884.85p 905.32p 875.59p 900.85p 2014418
07/07/2016 861.28p 889.90p 855.38p 882.32p 2836504
06/07/2016 884.01p 885.69p 841.64p 857.07p 3592324
05/07/2016 910.95p 921.89p 887.38p 889.06p 3061661
04/07/2016 926.10p 928.63p 907.58p 910.11p 2457186
01/07/2016 926.95p 942.94p 915.16p 919.37p 4072720
30/06/2016 913.48p 921.89p 884.85p 914.32p 3996848
29/06/2016 938.73p 938.73p 884.85p 915.16p 4955213
28/06/2016 881.48p 916.84p 876.43p 900.00p 7981526
27/06/2016 1,010.30p 1,028.82p 833.49p 858.75p 13176401
24/06/2016 1,052.39p 1,121.43p 982.51p 1,105.43p 9353214
23/06/2016 1,288.97p 1,299.91p 1,270.45p 1,290.65p 1923491
22/06/2016 1,283.92p 1,293.18p 1,269.60p 1,277.18p 1575801
21/06/2016 1,286.44p 1,294.02p 1,272.13p 1,279.71p 1925042
20/06/2016 1,243.51p 1,284.76p 1,243.51p 1,281.39p 2033499
17/06/2016 1,182.05p 1,217.41p 1,177.84p 1,213.20p 3279695
16/06/2016 1,173.63p 1,176.12p 1,158.47p 1,174.47p 2285173
15/06/2016 1,183.73p 1,195.80p 1,174.47p 1,183.73p 1978311
14/06/2016 1,191.31p 1,200.57p 1,174.47p 1,174.47p 1886127
13/06/2016 1,196.36p 1,208.15p 1,189.62p 1,198.04p 1720089
10/06/2016 1,243.51p 1,247.46p 1,203.94p 1,208.15p 2154017
09/06/2016 1,254.45p 1,262.87p 1,246.59p 1,252.77p 1931783
08/06/2016 1,276.34p 1,278.02p 1,249.96p 1,254.45p 1256091
07/06/2016 1,271.29p 1,289.81p 1,259.50p 1,280.55p 1305833
06/06/2016 1,292.34p 1,292.34p 1,259.50p 1,269.60p 1331623
03/06/2016 1,280.55p 1,289.81p 1,268.76p 1,283.08p 1315309
02/06/2016 1,278.87p 1,284.76p 1,272.97p 1,274.66p 1472632
01/06/2016 1,293.18p 1,297.39p 1,266.24p 1,269.60p 1375017
31/05/2016 1,309.17p 1,310.86p 1,283.08p 1,290.65p 5487208
27/05/2016 1,291.49p 1,306.65p 1,273.81p 1,306.65p 1652500
26/05/2016 1,313.38p 1,316.50p 1,285.02p 1,289.81p 1473900
25/05/2016 1,285.60p 1,318.44p 1,279.71p 1,310.02p 3572089
24/05/2016 1,255.29p 1,279.71p 1,245.52p 1,278.02p 2421384
23/05/2016 1,240.98p 1,263.17p 1,232.56p 1,261.19p 1599589
20/05/2016 1,241.82p 1,251.92p 1,225.83p 1,237.61p 2099222
19/05/2016 1,232.56p 1,246.03p 1,222.46p 1,230.03p 1790127
18/05/2016 1,204.78p 1,256.34p 1,203.94p 1,251.92p 2026352
17/05/2016 1,217.41p 1,219.09p 1,201.41p 1,209.83p 1977569
16/05/2016 1,205.62p 1,215.72p 1,192.99p 1,213.20p 1359271
13/05/2016 1,222.46p 1,233.40p 1,203.09p 1,206.46p 1849961
12/05/2016 1,246.03p 1,258.66p 1,224.98p 1,226.67p 2672242
11/05/2016 1,264.55p 1,273.81p 1,246.03p 1,251.08p 1783320
10/05/2016 1,254.45p 1,285.60p 1,219.22p 1,271.29p 4536532
09/05/2016 1,216.56p 1,237.80p 1,215.72p 1,237.61p 2412419
06/05/2016 1,208.15p 1,208.15p 1,190.17p 1,192.15p 1997402
05/05/2016 1,219.93p 1,220.77p 1,204.78p 1,212.35p 1065158
04/05/2016 1,203.94p 1,221.62p 1,203.09p 1,212.35p 1709738
03/05/2016 1,244.35p 1,245.19p 1,206.46p 1,208.15p 2791464
29/04/2016 1,261.19p 1,262.87p 1,239.77p 1,240.14p 2164003
28/04/2016 1,263.71p 1,275.50p 1,251.92p 1,275.50p 2224556
27/04/2016 1,229.19p 1,278.87p 1,226.31p 1,273.81p 2650021
26/04/2016 1,217.41p 1,233.40p 1,209.83p 1,230.03p 1462562
25/04/2016 1,219.93p 1,222.76p 1,212.12p 1,216.56p 1099092
22/04/2016 1,214.04p 1,220.08p 1,203.09p 1,218.25p 1640074

*Close Price adjusted for both dividends and splits