easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
21/04/2016 1,240.98p 1,242.66p 1,208.99p 1,218.25p 1445232
20/04/2016 1,235.09p 1,248.05p 1,231.72p 1,240.14p 1106010
19/04/2016 1,229.19p 1,243.51p 1,224.14p 1,235.09p 1296765
18/04/2016 1,214.88p 1,250.24p 1,212.31p 1,226.67p 1457728
15/04/2016 1,244.35p 1,256.36p 1,215.84p 1,218.25p 2536998
14/04/2016 1,244.35p 1,254.45p 1,238.45p 1,243.51p 1142138
13/04/2016 1,235.09p 1,249.40p 1,222.46p 1,239.30p 1394864
12/04/2016 1,224.14p 1,229.19p 1,211.02p 1,224.98p 1140291
11/04/2016 1,224.14p 1,233.40p 1,214.04p 1,225.83p 1339883
08/04/2016 1,228.35p 1,232.56p 1,212.35p 1,224.14p 2004428
07/04/2016 1,246.87p 1,247.93p 1,219.93p 1,221.62p 2769250
06/04/2016 1,275.50p 1,279.71p 1,238.20p 1,242.66p 3361110
05/04/2016 1,300.76p 1,303.32p 1,269.60p 1,281.39p 1896234
04/04/2016 1,288.13p 1,302.44p 1,279.97p 1,286.44p 1022615
01/04/2016 1,272.97p 1,286.44p 1,267.08p 1,286.44p 1515177
31/03/2016 1,279.71p 1,288.97p 1,275.50p 1,278.87p 2717851
30/03/2016 1,290.65p 1,297.39p 1,268.76p 1,279.71p 1740015
29/03/2016 1,296.55p 1,328.54p 1,269.60p 1,283.92p 2342083
24/03/2016 1,271.29p 1,274.66p 1,255.29p 1,263.71p 1039888
23/03/2016 1,267.92p 1,286.44p 1,267.92p 1,275.50p 1305901
22/03/2016 1,212.35p 1,266.24p 1,191.31p 1,266.24p 3276581
21/03/2016 1,269.60p 1,274.66p 1,257.82p 1,263.71p 934635
18/03/2016 1,246.87p 1,281.39p 1,236.77p 1,274.66p 2353325
17/03/2016 1,279.71p 1,280.55p 1,243.51p 1,250.24p 2122294
16/03/2016 1,274.66p 1,285.60p 1,271.29p 1,276.34p 1067908
15/03/2016 1,304.12p 1,306.65p 1,260.34p 1,268.76p 1885358
14/03/2016 1,283.92p 1,307.73p 1,280.88p 1,299.91p 1074537
11/03/2016 1,270.45p 1,281.39p 1,256.98p 1,280.55p 1568626
10/03/2016 1,287.28p 1,293.18p 1,257.82p 1,257.82p 3812138
09/03/2016 1,300.76p 1,310.86p 1,285.60p 1,290.65p 1641926
08/03/2016 1,283.08p 1,299.07p 1,268.76p 1,293.18p 1460124
07/03/2016 1,301.60p 1,301.60p 1,283.08p 1,290.65p 1193252
04/03/2016 1,256.13p 1,310.86p 1,250.24p 1,306.65p 2388786
03/03/2016 1,274.66p 1,279.40p 1,244.35p 1,250.24p 1683838
02/03/2016 1,306.65p 1,311.45p 1,267.92p 1,271.29p 1566283
01/03/2016 1,271.29p 1,304.12p 1,265.40p 1,299.07p 2121688
29/02/2016 1,243.51p 1,272.97p 1,242.66p 1,267.92p 1779056
26/02/2016 1,267.92p 1,272.13p 1,240.14p 1,257.82p 2417384
25/02/2016 1,243.51p 1,262.87p 1,235.09p 1,258.66p 2890409
24/02/2016 1,278.87p 1,286.31p 1,262.03p 1,274.66p 1430142
23/02/2016 1,291.49p 1,298.23p 1,276.34p 1,281.39p 2326527
22/02/2016 1,318.44p 1,331.90p 1,295.70p 1,300.76p 923015
19/02/2016 1,316.75p 1,320.12p 1,289.81p 1,307.49p 1769865
18/02/2016 1,319.28p 1,331.91p 1,305.81p 1,315.07p 2640177
17/02/2016 1,296.55p 1,316.75p 1,286.44p 1,309.17p 1852594
16/02/2016 1,272.97p 1,294.86p 1,268.76p 1,294.86p 1511925
15/02/2016 1,267.92p 1,283.08p 1,264.55p 1,269.60p 1321878
12/02/2016 1,239.30p 1,256.13p 1,230.88p 1,251.08p 2081962
11/02/2016 1,262.87p 1,273.39p 1,227.51p 1,230.88p 1752112
10/02/2016 1,275.50p 1,294.02p 1,255.29p 1,274.66p 1584417
09/02/2016 1,235.93p 1,273.81p 1,232.56p 1,264.55p 3420438
08/02/2016 1,288.13p 1,293.18p 1,234.24p 1,236.77p 3173062
05/02/2016 1,292.34p 1,328.54p 1,280.55p 1,280.55p 2331428
04/02/2016 1,321.80p 1,323.49p 1,273.81p 1,289.81p 1844751
03/02/2016 1,336.12p 1,342.01p 1,299.07p 1,305.81p 2130712
02/02/2016 1,346.22p 1,352.95p 1,325.17p 1,336.12p 1970226
01/02/2016 1,306.65p 1,347.90p 1,297.39p 1,347.90p 2449279
29/01/2016 1,303.28p 1,316.75p 1,273.81p 1,303.28p 2893831
28/01/2016 1,316.75p 1,324.33p 1,267.92p 1,284.76p 3197060
27/01/2016 1,342.01p 1,351.27p 1,314.23p 1,324.33p 3419286
26/01/2016 1,331.91p 1,375.69p 1,314.23p 1,329.38p 5155793
25/01/2016 1,390.00p 1,404.31p 1,363.90p 1,373.16p 1777395
22/01/2016 1,389.16p 1,391.68p 1,365.58p 1,380.74p 2124048
21/01/2016 1,372.32p 1,385.79p 1,355.48p 1,372.32p 1733436
20/01/2016 1,350.43p 1,370.63p 1,335.27p 1,364.74p 1906282
19/01/2016 1,363.06p 1,387.20p 1,363.06p 1,374.00p 1011114
18/01/2016 1,351.27p 1,374.00p 1,334.68p 1,347.90p 1123242
15/01/2016 1,384.11p 1,395.05p 1,341.17p 1,357.16p 1576753
14/01/2016 1,407.68p 1,407.68p 1,348.53p 1,382.42p 2747784
13/01/2016 1,460.72p 1,461.14p 1,419.47p 1,422.83p 1598878
12/01/2016 1,448.93p 1,469.14p 1,435.46p 1,448.09p 1843760
11/01/2016 1,443.88p 1,449.24p 1,424.25p 1,446.41p 1437496
08/01/2016 1,412.73p 1,459.88p 1,412.73p 1,442.20p 2059247
07/01/2016 1,448.93p 1,454.46p 1,400.67p 1,405.15p 2950552
06/01/2016 1,485.13p 1,487.10p 1,467.45p 1,480.08p 1219935
05/01/2016 1,469.14p 1,487.66p 1,467.45p 1,483.45p 960471
04/01/2016 1,456.51p 1,484.60p 1,443.88p 1,462.40p 1558120
31/12/2015 1,467.45p 1,472.51p 1,459.88p 1,464.93p 236161
30/12/2015 1,489.34p 1,489.34p 1,465.77p 1,468.30p 715896
29/12/2015 1,457.35p 1,491.03p 1,453.14p 1,480.92p 953638
24/12/2015 1,458.19p 1,458.19p 1,439.67p 1,448.93p 128958
23/12/2015 1,448.09p 1,455.13p 1,428.73p 1,451.46p 1481235
22/12/2015 1,448.09p 1,450.62p 1,424.52p 1,439.67p 775984
21/12/2015 1,420.31p 1,449.24p 1,417.85p 1,437.15p 1116220
18/12/2015 1,439.67p 1,443.88p 1,408.52p 1,419.47p 2071880
17/12/2015 1,452.30p 1,469.98p 1,432.91p 1,443.88p 1483217
16/12/2015 1,431.25p 1,451.46p 1,424.52p 1,442.20p 1052886
15/12/2015 1,395.05p 1,428.73p 1,387.47p 1,427.88p 1279744
14/12/2015 1,395.89p 1,421.15p 1,388.31p 1,388.31p 1306360
11/12/2015 1,430.41p 1,434.08p 1,395.89p 1,395.89p 1421547
10/12/2015 1,420.31p 1,447.25p 1,416.94p 1,430.41p 2487726
09/12/2015 1,422.83p 1,435.46p 1,403.47p 1,418.62p 1495426
08/12/2015 1,437.15p 1,454.83p 1,422.83p 1,423.67p 1579047
07/12/2015 1,414.41p 1,456.51p 1,413.87p 1,435.46p 1968301
04/12/2015 1,372.32p 1,419.47p 1,354.64p 1,410.20p 2125342
03/12/2015 1,403.47p 1,413.57p 1,363.06p 1,372.32p 1800388
02/12/2015 1,385.79p 1,415.26p 1,385.79p 1,400.10p 1298936
01/12/2015 1,393.37p 1,405.15p 1,372.32p 1,385.79p 1418096
30/11/2015 1,381.58p 1,403.09p 1,373.16p 1,391.68p 2241613
27/11/2015 1,363.90p 1,394.21p 1,357.16p 1,374.00p 1477008
26/11/2015 1,348.74p 1,376.53p 1,346.22p 1,369.79p 1202843
25/11/2015 1,344.54p 1,359.69p 1,331.91p 1,350.43p 1585690
24/11/2015 1,383.26p 1,383.26p 1,310.86p 1,342.01p 4422476
23/11/2015 1,415.26p 1,420.31p 1,384.95p 1,385.79p 2078369
20/11/2015 1,420.31p 1,430.41p 1,381.83p 1,418.62p 2770482
19/11/2015 1,424.52p 1,459.04p 1,424.52p 1,443.04p 1516270
18/11/2015 1,434.62p 1,439.67p 1,406.74p 1,426.20p 3295171
17/11/2015 1,448.93p 1,476.72p 1,417.78p 1,439.67p 5033064
16/11/2015 1,477.56p 1,510.39p 1,454.83p 1,501.13p 3066787
13/11/2015 1,492.71p 1,523.02p 1,491.03p 1,507.02p 1285967
12/11/2015 1,516.29p 1,518.81p 1,486.82p 1,499.45p 869409

*Close Price adjusted for both dividends and splits