easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/01/2013 695.42p 714.40p 689.53p 713.94p 1472046
10/01/2013 692.47p 707.63p 689.99p 702.16p 2806644
09/01/2013 692.89p 697.95p 687.82p 692.05p 1056343
08/01/2013 698.79p 704.68p 689.11p 691.21p 5495484
07/01/2013 690.37p 710.57p 690.37p 707.63p 2035122
04/01/2013 681.53p 692.90p 679.84p 691.21p 883508
03/01/2013 663.43p 687.91p 659.22p 687.84p 1855298
02/01/2013 648.27p 673.66p 647.53p 668.48p 1393205
31/12/2012 641.96p 647.43p 639.85p 644.48p 120998
28/12/2012 654.17p 655.43p 644.06p 645.75p 364020
27/12/2012 656.27p 656.69p 647.01p 655.43p 604881
24/12/2012 640.27p 656.27p 640.27p 656.27p 261459
21/12/2012 647.43p 654.17p 641.96p 646.17p 1469336
20/12/2012 648.69p 653.32p 644.91p 650.38p 1777204
19/12/2012 631.43p 650.38p 628.91p 650.38p 2380810
18/12/2012 621.75p 635.64p 621.33p 634.38p 1383300
17/12/2012 617.54p 623.02p 614.98p 620.49p 1084639
14/12/2012 610.81p 617.12p 610.75p 616.28p 1146542
13/12/2012 612.91p 618.81p 609.12p 612.07p 1269402
12/12/2012 621.75p 622.59p 613.75p 615.02p 1455041
11/12/2012 616.28p 627.23p 616.28p 622.17p 951796
10/12/2012 616.28p 621.75p 614.60p 621.33p 948236
07/12/2012 623.02p 623.02p 614.60p 616.28p 912574
06/12/2012 617.96p 623.44p 615.80p 621.75p 751141
05/12/2012 617.12p 619.65p 612.91p 615.44p 874475
04/12/2012 610.39p 616.28p 609.12p 614.60p 1125030
03/12/2012 599.44p 612.91p 597.76p 612.49p 1213485
30/11/2012 597.76p 604.91p 593.55p 602.39p 1415694
29/11/2012 596.92p 598.60p 591.86p 596.92p 938839
28/11/2012 591.44p 595.23p 585.13p 594.39p 1350815
27/11/2012 597.76p 599.44p 587.66p 591.86p 1148990
26/11/2012 587.23p 597.26p 585.55p 594.81p 1209116
23/11/2012 581.76p 586.81p 574.18p 585.55p 909747
22/11/2012 583.45p 584.71p 577.97p 583.87p 847084
21/11/2012 587.66p 588.50p 571.66p 574.18p 2223564
20/11/2012 561.56p 589.34p 559.63p 582.60p 4360988
19/11/2012 547.24p 550.19p 536.72p 549.35p 1484238
16/11/2012 542.61p 546.40p 535.88p 539.67p 1564669
15/11/2012 551.03p 555.66p 537.56p 543.88p 1670748
14/11/2012 553.98p 561.98p 550.19p 555.24p 2573919
13/11/2012 545.14p 552.29p 543.88p 551.03p 1006210
12/11/2012 546.82p 550.19p 543.37p 547.24p 1194615
09/11/2012 539.25p 548.09p 536.72p 546.82p 2323613
08/11/2012 537.98p 542.19p 535.04p 540.09p 1106992
07/11/2012 540.93p 545.98p 534.61p 535.88p 1664534
06/11/2012 542.19p 545.14p 537.98p 541.77p 1220083
05/11/2012 544.30p 546.82p 535.04p 539.67p 2067629
02/11/2012 535.04p 540.12p 532.09p 533.77p 1930840
01/11/2012 527.04p 535.88p 525.35p 533.77p 2251348
31/10/2012 520.30p 527.04p 520.30p 526.20p 1803292
30/10/2012 521.57p 523.48p 519.04p 521.14p 927665
29/10/2012 521.14p 521.62p 517.78p 519.88p 828651
26/10/2012 516.93p 522.83p 514.41p 522.83p 2171495
25/10/2012 512.73p 525.77p 511.88p 521.57p 2434760
24/10/2012 506.83p 512.73p 503.88p 511.88p 1919652
23/10/2012 512.30p 515.25p 504.26p 505.57p 1245859
22/10/2012 519.46p 522.41p 510.62p 511.88p 1475626
19/10/2012 517.36p 523.25p 516.09p 519.88p 3794801
18/10/2012 505.99p 519.46p 501.91p 517.36p 10744165
17/10/2012 505.99p 506.83p 503.46p 505.99p 2568908
16/10/2012 505.15p 507.67p 500.61p 505.15p 3001154
15/10/2012 503.88p 507.67p 501.78p 504.73p 704953
12/10/2012 508.09p 510.20p 502.62p 503.04p 1196303
11/10/2012 509.36p 511.88p 505.57p 510.20p 1843776
10/10/2012 512.73p 514.60p 507.25p 510.20p 2073556
09/10/2012 524.93p 525.84p 506.23p 514.41p 1549171
08/10/2012 527.04p 529.98p 520.72p 521.57p 2538674
05/10/2012 519.46p 526.62p 518.62p 521.57p 2711494
04/10/2012 519.46p 520.72p 516.51p 519.46p 4172260
03/10/2012 513.57p 528.30p 506.83p 517.78p 7076874
02/10/2012 493.78p 503.04p 491.68p 500.10p 1944148
01/10/2012 487.89p 499.25p 486.63p 497.99p 1292467
28/09/2012 490.84p 495.04p 488.73p 488.73p 958438
27/09/2012 489.57p 491.26p 486.20p 488.31p 1157608
26/09/2012 486.20p 492.10p 482.84p 488.31p 1706043
25/09/2012 497.57p 497.57p 486.63p 488.31p 1479344
24/09/2012 499.25p 503.46p 492.94p 495.89p 594426
21/09/2012 494.62p 504.31p 492.10p 499.68p 2855128
20/09/2012 482.00p 494.20p 480.31p 490.41p 1799748
19/09/2012 479.89p 484.10p 479.89p 482.42p 1414447
18/09/2012 477.79p 483.26p 476.10p 479.89p 1308887
17/09/2012 479.89p 486.63p 477.79p 479.05p 1328986
14/09/2012 479.89p 483.26p 476.94p 481.57p 2791846
13/09/2012 466.84p 475.26p 466.00p 472.73p 1372718
12/09/2012 473.58p 473.58p 465.58p 468.52p 794609
11/09/2012 469.37p 479.89p 464.31p 468.52p 628419
10/09/2012 473.58p 477.79p 468.52p 471.89p 703270
07/09/2012 474.00p 481.15p 463.12p 472.31p 1178984
06/09/2012 462.63p 474.84p 461.18p 473.58p 1752880
05/09/2012 447.90p 463.05p 445.79p 458.00p 2080396
04/09/2012 449.58p 449.58p 444.95p 446.21p 888510
03/09/2012 446.21p 451.69p 441.58p 449.16p 1026901
31/08/2012 448.74p 450.00p 445.79p 447.06p 773888
30/08/2012 449.58p 450.84p 447.06p 448.74p 338465
29/08/2012 449.58p 452.95p 444.53p 450.42p 773402
28/08/2012 450.42p 454.21p 442.00p 447.90p 1045145
24/08/2012 456.32p 459.68p 452.11p 453.37p 518680
23/08/2012 458.84p 459.68p 454.63p 456.32p 1336833
22/08/2012 456.74p 459.26p 452.95p 455.47p 806404
21/08/2012 459.26p 463.89p 458.42p 458.84p 1080139
20/08/2012 460.53p 464.74p 454.63p 458.84p 868059
17/08/2012 459.26p 461.36p 455.90p 460.95p 728135
16/08/2012 460.95p 464.74p 458.42p 460.11p 640339
15/08/2012 463.47p 465.16p 449.36p 460.53p 1002728
14/08/2012 466.84p 469.79p 463.89p 466.00p 559551
13/08/2012 466.84p 468.10p 463.05p 465.58p 713242
10/08/2012 466.42p 469.37p 460.11p 467.68p 1228826
09/08/2012 475.26p 479.05p 468.10p 468.95p 1083754
08/08/2012 479.89p 481.57p 472.31p 474.84p 1804752
07/08/2012 479.89p 482.00p 477.79p 481.15p 635173
06/08/2012 479.89p 485.36p 476.52p 479.89p 532920
03/08/2012 475.26p 482.42p 472.75p 482.00p 1531645
02/08/2012 471.89p 480.17p 471.05p 472.31p 2064980
01/08/2012 473.58p 479.17p 471.05p 471.89p 1744984
31/07/2012 481.15p 487.05p 472.31p 472.31p 1225077
30/07/2012 479.05p 485.36p 476.10p 481.57p 1392305
27/07/2012 485.78p 486.63p 474.00p 477.79p 1437628
26/07/2012 457.16p 479.47p 457.16p 479.47p 2283276
25/07/2012 458.42p 463.05p 453.79p 456.74p 2292730
24/07/2012 455.05p 456.74p 443.69p 447.06p 1121368
23/07/2012 464.74p 464.74p 452.53p 455.05p 796122
20/07/2012 465.58p 471.19p 463.89p 466.00p 696688
19/07/2012 473.16p 477.90p 464.74p 464.74p 1221914
18/07/2012 469.79p 476.16p 468.10p 474.00p 654963
17/07/2012 470.63p 475.68p 467.26p 469.79p 1039287
16/07/2012 459.68p 471.05p 455.09p 468.52p 1185421
13/07/2012 458.84p 461.79p 454.21p 461.79p 1364888
12/07/2012 452.53p 459.68p 450.42p 457.16p 2697596
11/07/2012 454.21p 458.00p 449.16p 453.37p 1670711
10/07/2012 451.27p 458.00p 451.27p 452.95p 963933
09/07/2012 447.48p 457.58p 444.53p 450.00p 1084540
06/07/2012 444.53p 448.32p 441.95p 447.06p 1428325
05/07/2012 458.42p 461.79p 443.69p 446.21p 1997948
04/07/2012 453.79p 459.68p 445.79p 459.68p 891108
03/07/2012 449.16p 457.16p 444.95p 454.21p 1391020
02/07/2012 449.16p 449.16p 442.00p 447.90p 1387504
29/06/2012 444.11p 449.58p 438.64p 447.48p 1939008
28/06/2012 447.90p 448.32p 432.74p 434.85p 2418848
27/06/2012 447.06p 450.84p 441.38p 444.53p 1414964
26/06/2012 446.21p 450.84p 441.16p 443.69p 1098155
25/06/2012 441.58p 447.90p 437.79p 442.43p 698156
22/06/2012 447.90p 448.32p 437.79p 440.74p 1175466
21/06/2012 443.69p 453.79p 442.58p 451.27p 922186
20/06/2012 442.00p 450.00p 441.03p 447.90p 1289174
19/06/2012 429.80p 441.16p 426.85p 440.74p 1191424
18/06/2012 427.69p 434.85p 420.62p 430.22p 2076491
15/06/2012 419.69p 427.53p 416.66p 427.27p 4036920
14/06/2012 411.27p 420.62p 408.29p 419.19p 1004321
13/06/2012 410.60p 417.50p 406.14p 412.79p 1175210
12/06/2012 414.14p 415.90p 407.91p 411.70p 1859651
11/06/2012 428.95p 428.95p 419.36p 420.87p 757602
08/06/2012 415.40p 423.06p 414.47p 420.96p 1551094
07/06/2012 419.86p 420.96p 413.72p 415.74p 1229210
06/06/2012 411.78p 419.10p 410.85p 418.43p 1216868
01/06/2012 419.44p 419.44p 404.96p 408.24p 1472048
31/05/2012 419.27p 422.64p 417.76p 421.38p 1482311
30/05/2012 414.64p 423.48p 413.30p 418.43p 1320665
29/05/2012 417.25p 421.38p 414.14p 416.41p 1248807
28/05/2012 413.63p 417.08p 410.01p 416.75p 843630
25/05/2012 412.62p 415.90p 409.25p 412.54p 1575107
24/05/2012 409.84p 413.55p 403.87p 412.45p 981510
23/05/2012 412.87p 415.82p 404.12p 405.13p 1495162
22/05/2012 426.43p 426.43p 412.20p 415.90p 1419308
21/05/2012 409.17p 417.42p 399.66p 416.49p 1138510
18/05/2012 417.00p 417.00p 409.59p 410.60p 1135786
17/05/2012 430.22p 430.22p 414.39p 416.66p 1619261
16/05/2012 430.22p 433.16p 427.27p 428.95p 1259338
15/05/2012 439.48p 442.85p 428.53p 433.16p 1314978
14/05/2012 447.06p 447.06p 432.74p 436.53p 1131669
11/05/2012 440.32p 451.69p 435.69p 449.58p 1361826
10/05/2012 446.21p 451.69p 439.48p 439.90p 1838989
09/05/2012 437.79p 447.06p 427.27p 444.11p 2076629
08/05/2012 433.16p 435.27p 426.43p 428.53p 1554214
04/05/2012 438.22p 438.22p 430.64p 433.16p 1699267
03/05/2012 435.69p 439.06p 431.90p 436.95p 1605279
02/05/2012 436.53p 436.53p 427.69p 435.69p 1546881
01/05/2012 415.23p 436.53p 415.23p 432.32p 1168902
30/04/2012 416.24p 418.60p 413.30p 417.50p 1022142
27/04/2012 411.95p 417.17p 411.48p 416.75p 1061467
26/04/2012 414.05p 417.42p 409.59p 414.56p 843922
25/04/2012 416.83p 420.11p 409.67p 410.10p 1639305
24/04/2012 412.54p 419.69p 411.61p 416.07p 1423090
23/04/2012 414.64p 415.99p 403.95p 407.40p 1267468
20/04/2012 411.36p 419.78p 411.36p 419.27p 1456560
19/04/2012 410.10p 416.75p 407.19p 412.03p 2280754
18/04/2012 412.79p 414.22p 404.62p 407.23p 2989308
17/04/2012 402.27p 411.70p 400.92p 410.43p 1346542
16/04/2012 405.38p 405.38p 393.09p 404.20p 1535466
13/04/2012 413.04p 415.32p 400.75p 404.88p 1005796
12/04/2012 398.98p 415.74p 394.50p 413.72p 1202144
11/04/2012 402.86p 406.22p 391.15p 396.54p 1643233
10/04/2012 409.59p 410.01p 398.06p 400.16p 1275354
05/04/2012 413.88p 418.85p 404.88p 409.84p 1451440
04/04/2012 410.94p 410.94p 402.01p 407.32p 1522578
03/04/2012 412.54p 412.54p 405.72p 408.33p 1228730
02/04/2012 408.75p 412.79p 404.12p 410.10p 1132517
30/03/2012 411.61p 411.70p 406.14p 409.00p 1689109
29/03/2012 418.09p 418.09p 398.98p 402.69p 1569475
28/03/2012 402.27p 417.59p 402.27p 411.78p 1176392
27/03/2012 424.32p 424.32p 409.76p 410.94p 1739104

*Close Price adjusted for both dividends and splits