easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/05/2015 1,364.74p 1,379.90p 1,351.27p 1,354.64p 2387426
28/05/2015 1,395.89p 1,396.18p 1,361.37p 1,367.27p 2725902
27/05/2015 1,360.53p 1,401.79p 1,360.53p 1,392.52p 3773236
26/05/2015 1,372.32p 1,379.90p 1,340.33p 1,360.53p 4088355
22/05/2015 1,358.85p 1,361.37p 1,337.80p 1,339.48p 3642064
21/05/2015 1,384.11p 1,387.47p 1,349.59p 1,355.48p 3452617
20/05/2015 1,406.84p 1,414.41p 1,383.26p 1,388.31p 3140648
19/05/2015 1,422.83p 1,432.34p 1,405.15p 1,409.36p 2020335
18/05/2015 1,437.15p 1,437.15p 1,412.73p 1,412.73p 2363925
15/05/2015 1,429.57p 1,443.65p 1,425.01p 1,431.25p 2280208
14/05/2015 1,393.37p 1,428.96p 1,378.21p 1,422.83p 2824791
13/05/2015 1,392.52p 1,422.16p 1,379.59p 1,391.68p 5617540
12/05/2015 1,456.51p 1,507.02p 1,379.05p 1,392.52p 11013284
11/05/2015 1,570.17p 1,588.47p 1,543.23p 1,543.23p 2669118
08/05/2015 1,565.96p 1,580.27p 1,550.58p 1,565.96p 1738709
07/05/2015 1,489.34p 1,542.38p 1,478.40p 1,533.12p 2480662
06/05/2015 1,490.19p 1,502.81p 1,470.82p 1,492.71p 1462888
05/05/2015 1,511.23p 1,532.28p 1,497.48p 1,497.76p 1334621
01/05/2015 1,523.02p 1,528.94p 1,507.87p 1,516.29p 690276
30/04/2015 1,529.76p 1,529.76p 1,501.97p 1,526.39p 1487925
29/04/2015 1,544.07p 1,555.86p 1,527.23p 1,529.76p 1176286
28/04/2015 1,564.27p 1,564.59p 1,521.34p 1,539.02p 867180
27/04/2015 1,545.75p 1,560.06p 1,529.76p 1,552.49p 1459335
24/04/2015 1,538.18p 1,556.70p 1,532.28p 1,549.12p 1304482
23/04/2015 1,555.01p 1,565.96p 1,536.49p 1,536.49p 1721896
22/04/2015 1,571.85p 1,581.95p 1,549.12p 1,555.86p 1131957
21/04/2015 1,537.33p 1,568.48p 1,533.97p 1,562.59p 1914855
20/04/2015 1,538.18p 1,545.75p 1,519.65p 1,527.23p 1852260
17/04/2015 1,545.75p 1,558.38p 1,528.91p 1,534.81p 1275892
16/04/2015 1,549.96p 1,555.86p 1,534.70p 1,549.12p 1668510
15/04/2015 1,576.06p 1,578.59p 1,547.44p 1,552.49p 1145812
14/04/2015 1,587.85p 1,600.48p 1,569.33p 1,575.22p 1515904
13/04/2015 1,605.53p 1,608.05p 1,576.06p 1,592.90p 988843
10/04/2015 1,587.01p 1,613.11p 1,578.59p 1,612.26p 1424711
09/04/2015 1,571.85p 1,600.48p 1,571.85p 1,587.01p 1015642
08/04/2015 1,560.91p 1,574.88p 1,549.46p 1,564.27p 3258940
07/04/2015 1,544.91p 1,557.54p 1,533.12p 1,554.17p 1589862
02/04/2015 1,566.80p 1,566.80p 1,542.72p 1,552.49p 1183176
01/04/2015 1,584.48p 1,592.82p 1,566.80p 1,576.06p 1701919
31/03/2015 1,568.48p 1,591.22p 1,556.36p 1,584.48p 1972169
30/03/2015 1,579.43p 1,587.85p 1,553.33p 1,571.85p 1943796
27/03/2015 1,582.80p 1,592.06p 1,555.86p 1,564.27p 1709673
26/03/2015 1,569.33p 1,580.35p 1,506.79p 1,546.59p 3053949
25/03/2015 1,582.80p 1,603.00p 1,571.01p 1,591.22p 2918015
24/03/2015 1,570.17p 1,588.69p 1,548.28p 1,586.16p 2504740
23/03/2015 1,571.01p 1,575.22p 1,549.12p 1,572.69p 1342867
20/03/2015 1,562.59p 1,574.38p 1,546.09p 1,574.38p 2664580
19/03/2015 1,536.49p 1,569.33p 1,529.76p 1,561.75p 2197182
18/03/2015 1,519.65p 1,547.44p 1,506.18p 1,540.70p 2402473
17/03/2015 1,475.87p 1,512.08p 1,469.14p 1,508.71p 2019839
16/03/2015 1,456.51p 1,461.69p 1,448.09p 1,459.88p 1252589
13/03/2015 1,464.93p 1,465.77p 1,449.77p 1,457.35p 1086441
12/03/2015 1,464.93p 1,465.77p 1,440.42p 1,458.19p 2203079
11/03/2015 1,448.09p 1,462.40p 1,442.20p 1,462.40p 1794045
10/03/2015 1,431.25p 1,465.48p 1,431.25p 1,442.20p 2091472
09/03/2015 1,407.68p 1,437.99p 1,385.79p 1,432.94p 1643017
06/03/2015 1,448.09p 1,454.32p 1,412.73p 1,414.41p 2225164
05/03/2015 1,464.93p 1,468.30p 1,441.36p 1,449.77p 1536946
04/03/2015 1,439.67p 1,463.24p 1,431.25p 1,463.24p 1894594
03/03/2015 1,456.51p 1,459.82p 1,432.09p 1,432.09p 1386346
02/03/2015 1,454.83p 1,462.40p 1,446.17p 1,450.62p 1134576
27/02/2015 1,466.61p 1,479.24p 1,439.67p 1,458.19p 1491855
26/02/2015 1,477.56p 1,491.36p 1,447.25p 1,458.19p 2393764
25/02/2015 1,518.81p 1,540.70p 1,510.39p 1,526.39p 1501196
24/02/2015 1,521.34p 1,523.86p 1,500.52p 1,513.76p 1940824
23/02/2015 1,480.92p 1,517.97p 1,475.20p 1,513.76p 2010140
20/02/2015 1,496.92p 1,499.45p 1,459.88p 1,475.03p 1847408
19/02/2015 1,471.66p 1,502.81p 1,464.93p 1,502.81p 2321823
18/02/2015 1,479.24p 1,489.34p 1,464.93p 1,471.66p 1919097
17/02/2015 1,456.51p 1,488.50p 1,454.83p 1,479.24p 2209013
16/02/2015 1,441.36p 1,465.23p 1,431.25p 1,461.56p 1522090
13/02/2015 1,466.61p 1,470.49p 1,426.45p 1,437.15p 2142777
12/02/2015 1,467.45p 1,490.19p 1,452.30p 1,466.61p 2655248
11/02/2015 1,464.93p 1,496.08p 1,457.35p 1,485.98p 1967821
10/02/2015 1,407.68p 1,464.93p 1,399.26p 1,463.24p 2365060
09/02/2015 1,427.88p 1,427.88p 1,399.26p 1,410.20p 1079091
06/02/2015 1,449.77p 1,453.85p 1,423.67p 1,431.25p 2531510
05/02/2015 1,481.77p 1,498.61p 1,443.62p 1,453.14p 2131521
04/02/2015 1,458.19p 1,500.92p 1,433.78p 1,496.92p 2736125
03/02/2015 1,468.30p 1,486.82p 1,445.56p 1,457.35p 2419438
02/02/2015 1,561.75p 1,561.75p 1,452.30p 1,466.61p 4376818
30/01/2015 1,624.05p 1,624.05p 1,562.59p 1,567.64p 2572480
29/01/2015 1,517.13p 1,585.53p 1,504.50p 1,579.43p 3832124
28/01/2015 1,511.23p 1,514.00p 1,465.77p 1,487.66p 2061650
27/01/2015 1,523.86p 1,548.28p 1,487.66p 1,506.18p 5571998
26/01/2015 1,461.56p 1,499.45p 1,454.83p 1,478.40p 3214358
23/01/2015 1,446.41p 1,467.45p 1,428.73p 1,460.72p 2283836
22/01/2015 1,374.00p 1,448.09p 1,373.16p 1,439.67p 3407320
21/01/2015 1,395.89p 1,407.68p 1,372.32p 1,386.63p 2432746
20/01/2015 1,363.90p 1,395.05p 1,356.70p 1,392.52p 1826390
19/01/2015 1,345.38p 1,358.01p 1,342.01p 1,357.16p 867169
16/01/2015 1,377.37p 1,382.42p 1,331.91p 1,347.06p 2558667
15/01/2015 1,371.48p 1,389.16p 1,358.85p 1,384.95p 1698906
14/01/2015 1,385.79p 1,397.58p 1,352.95p 1,363.06p 1541733
13/01/2015 1,369.79p 1,397.79p 1,367.27p 1,394.21p 2018321
12/01/2015 1,376.53p 1,385.79p 1,357.58p 1,373.16p 1959463
09/01/2015 1,360.53p 1,380.74p 1,347.06p 1,372.32p 2263239
08/01/2015 1,394.21p 1,402.63p 1,352.95p 1,360.53p 2428188
07/01/2015 1,427.04p 1,433.36p 1,374.00p 1,384.11p 2804430
06/01/2015 1,437.15p 1,448.93p 1,406.84p 1,416.10p 2558384
05/01/2015 1,411.89p 1,457.35p 1,408.52p 1,433.78p 2568287
02/01/2015 1,415.26p 1,427.04p 1,391.68p 1,416.94p 990589
31/12/2014 1,413.57p 1,424.01p 1,390.84p 1,406.84p 380928
30/12/2014 1,384.11p 1,415.47p 1,380.74p 1,400.94p 1036158
29/12/2014 1,418.62p 1,418.83p 1,372.37p 1,382.42p 830747
24/12/2014 1,426.20p 1,427.04p 1,405.69p 1,412.73p 160514
23/12/2014 1,403.47p 1,412.73p 1,395.05p 1,405.15p 782480
22/12/2014 1,398.42p 1,400.94p 1,377.37p 1,395.89p 891150
19/12/2014 1,387.47p 1,408.94p 1,387.47p 1,390.84p 1576093
18/12/2014 1,364.74p 1,388.31p 1,345.38p 1,384.11p 1839872
17/12/2014 1,356.32p 1,374.00p 1,338.64p 1,350.43p 1626126
16/12/2014 1,351.27p 1,373.40p 1,322.95p 1,373.16p 2488979
15/12/2014 1,376.53p 1,386.63p 1,342.01p 1,342.01p 2114444
12/12/2014 1,394.21p 1,419.47p 1,380.44p 1,380.74p 2216810
11/12/2014 1,390.84p 1,409.36p 1,378.21p 1,404.31p 1862960
10/12/2014 1,372.32p 1,403.47p 1,372.32p 1,383.26p 2162371
09/12/2014 1,431.25p 1,433.78p 1,361.75p 1,368.11p 2327374
08/12/2014 1,477.56p 1,481.77p 1,432.94p 1,435.46p 2042944
05/12/2014 1,457.35p 1,484.75p 1,444.72p 1,482.61p 2513509
04/12/2014 1,422.83p 1,472.51p 1,421.15p 1,444.72p 4688501
03/12/2014 1,366.42p 1,411.05p 1,363.06p 1,404.31p 2043776
02/12/2014 1,387.47p 1,387.47p 1,363.90p 1,370.63p 1398370
01/12/2014 1,402.63p 1,427.04p 1,356.32p 1,374.84p 2627641
28/11/2014 1,386.63p 1,432.11p 1,364.74p 1,391.68p 5292404
27/11/2014 1,298.23p 1,379.30p 1,296.55p 1,374.84p 3654441
26/11/2014 1,315.07p 1,315.07p 1,294.02p 1,300.76p 1293610
25/11/2014 1,301.60p 1,326.85p 1,301.60p 1,313.38p 1541207
24/11/2014 1,310.02p 1,316.75p 1,294.86p 1,301.60p 1516720
21/11/2014 1,326.01p 1,328.05p 1,299.89p 1,307.49p 2074044
20/11/2014 1,305.81p 1,322.65p 1,296.55p 1,317.59p 2419804
19/11/2014 1,290.65p 1,320.96p 1,279.71p 1,298.23p 2962375
18/11/2014 1,275.50p 1,309.17p 1,254.45p 1,283.92p 6425955
17/11/2014 1,295.70p 1,305.81p 1,284.25p 1,299.91p 2159272
14/11/2014 1,297.39p 1,306.43p 1,295.70p 1,304.97p 1532915
13/11/2014 1,299.07p 1,312.54p 1,286.44p 1,296.55p 1837784
12/11/2014 1,332.75p 1,341.17p 1,282.23p 1,296.55p 2868301
11/11/2014 1,304.97p 1,345.22p 1,304.97p 1,336.12p 1854169
10/11/2014 1,289.81p 1,306.65p 1,277.72p 1,306.65p 2389065
07/11/2014 1,311.70p 1,326.01p 1,282.64p 1,292.34p 2579488
06/11/2014 1,312.54p 1,326.01p 1,294.15p 1,307.49p 2464044
05/11/2014 1,311.70p 1,336.16p 1,306.65p 1,321.80p 2969781
04/11/2014 1,297.39p 1,316.99p 1,288.97p 1,299.91p 2560819
03/11/2014 1,282.23p 1,302.44p 1,276.75p 1,296.55p 3344164
31/10/2014 1,240.98p 1,267.92p 1,232.56p 1,262.87p 2266780
30/10/2014 1,225.83p 1,232.56p 1,201.41p 1,229.19p 2027340
29/10/2014 1,220.77p 1,238.45p 1,215.72p 1,225.83p 1368651
28/10/2014 1,220.77p 1,226.30p 1,213.20p 1,219.93p 1474654
27/10/2014 1,219.93p 1,223.30p 1,199.73p 1,213.20p 1171683
24/10/2014 1,213.20p 1,223.30p 1,203.09p 1,210.67p 990722
23/10/2014 1,203.94p 1,232.56p 1,198.88p 1,221.62p 1098592
22/10/2014 1,225.83p 1,240.14p 1,205.62p 1,212.35p 1759949
21/10/2014 1,194.67p 1,236.77p 1,193.83p 1,220.77p 2515700
20/10/2014 1,186.26p 1,207.30p 1,169.42p 1,204.78p 2091370
17/10/2014 1,187.94p 1,199.89p 1,167.73p 1,186.26p 1902934
16/10/2014 1,150.90p 1,186.26p 1,104.59p 1,181.20p 4085433
15/10/2014 1,166.05p 1,199.73p 1,113.85p 1,138.27p 6068264
14/10/2014 1,111.33p 1,150.05p 1,096.17p 1,146.69p 2579848
13/10/2014 1,123.11p 1,165.09p 1,107.12p 1,128.16p 3366490
10/10/2014 1,113.01p 1,147.53p 1,100.02p 1,134.90p 3243654
09/10/2014 1,177.84p 1,193.83p 1,124.25p 1,129.01p 3161839
08/10/2014 1,163.52p 1,170.11p 1,126.48p 1,160.16p 4273039
07/10/2014 1,233.40p 1,233.40p 1,166.05p 1,169.42p 4766401
06/10/2014 1,229.19p 1,269.60p 1,226.92p 1,235.09p 1870194
03/10/2014 1,197.20p 1,249.78p 1,195.52p 1,228.35p 5195664
02/10/2014 1,172.78p 1,186.26p 1,151.74p 1,154.26p 1566123
01/10/2014 1,198.04p 1,208.15p 1,163.52p 1,175.31p 1668140
30/09/2014 1,165.21p 1,212.35p 1,160.16p 1,198.04p 2879590
29/09/2014 1,172.78p 1,184.57p 1,147.53p 1,162.68p 1335748
26/09/2014 1,137.42p 1,182.50p 1,134.06p 1,172.78p 2613056
25/09/2014 1,105.43p 1,141.63p 1,102.06p 1,136.58p 3210898
24/09/2014 1,090.28p 1,107.12p 1,081.86p 1,107.12p 1936385
23/09/2014 1,104.59p 1,109.58p 1,087.75p 1,091.12p 2594330
22/09/2014 1,123.95p 1,129.06p 1,096.78p 1,097.85p 2052410
19/09/2014 1,149.21p 1,151.74p 1,122.27p 1,124.80p 3459680
18/09/2014 1,139.11p 1,157.63p 1,129.85p 1,131.53p 2617378
17/09/2014 1,127.32p 1,139.11p 1,123.95p 1,126.48p 1601784
16/09/2014 1,143.32p 1,145.12p 1,113.85p 1,123.95p 2032797
15/09/2014 1,171.10p 1,172.77p 1,145.00p 1,145.00p 1275937
12/09/2014 1,167.73p 1,174.47p 1,162.68p 1,174.47p 914700
11/09/2014 1,173.63p 1,181.20p 1,164.37p 1,168.58p 1970630
10/09/2014 1,161.84p 1,174.47p 1,152.58p 1,162.68p 959256
09/09/2014 1,156.79p 1,175.31p 1,156.79p 1,167.73p 1746138
08/09/2014 1,153.42p 1,161.00p 1,143.75p 1,159.31p 1209758
05/09/2014 1,164.37p 1,165.21p 1,148.37p 1,150.05p 891584
04/09/2014 1,152.58p 1,169.42p 1,139.95p 1,164.37p 2017990
03/09/2014 1,140.79p 1,155.95p 1,140.79p 1,148.37p 1480490
02/09/2014 1,131.53p 1,137.49p 1,124.80p 1,132.37p 1251280
01/09/2014 1,120.59p 1,139.98p 1,120.59p 1,129.85p 1093962
29/08/2014 1,136.58p 1,137.67p 1,114.69p 1,123.95p 1617963
28/08/2014 1,151.74p 1,152.90p 1,128.16p 1,139.11p 2178028
27/08/2014 1,141.63p 1,161.67p 1,119.35p 1,153.42p 2622227
26/08/2014 1,122.27p 1,140.79p 1,116.38p 1,139.95p 1442900
22/08/2014 1,116.38p 1,118.06p 1,093.64p 1,110.48p 1561095
21/08/2014 1,126.48p 1,128.16p 1,113.01p 1,114.69p 1021741
20/08/2014 1,123.11p 1,130.69p 1,101.83p 1,127.32p 2401550
19/08/2014 1,102.06p 1,125.64p 1,094.23p 1,123.95p 1739472
18/08/2014 1,091.12p 1,108.80p 1,091.12p 1,095.33p 1222739
15/08/2014 1,086.07p 1,094.49p 1,076.81p 1,085.23p 3072371
14/08/2014 1,079.33p 1,097.02p 1,075.96p 1,085.23p 1461920
13/08/2014 1,065.86p 1,092.80p 1,057.44p 1,086.07p 1451367

*Close Price adjusted for both dividends and splits