easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/03/2012 404.12p 420.70p 401.74p 417.42p 4212490
23/03/2012 387.20p 393.43p 385.43p 388.46p 1773599
22/03/2012 376.34p 386.27p 372.04p 382.48p 2045745
21/03/2012 381.55p 383.13p 372.55p 373.64p 1305899
20/03/2012 381.98p 382.01p 373.73p 378.95p 1089388
19/03/2012 382.82p 385.51p 378.86p 381.64p 795088
16/03/2012 381.05p 389.64p 378.06p 379.11p 2796814
15/03/2012 384.75p 387.62p 374.90p 378.86p 1718774
14/03/2012 374.90p 388.46p 374.14p 382.48p 2245073
13/03/2012 366.06p 372.88p 366.06p 371.45p 917627
12/03/2012 366.15p 368.34p 364.35p 366.91p 965416
09/03/2012 364.55p 369.18p 364.55p 368.42p 966489
08/03/2012 369.68p 371.12p 363.20p 366.23p 1236895
07/03/2012 361.26p 369.94p 361.26p 364.55p 1497718
06/03/2012 370.36p 372.46p 358.65p 363.45p 1907975
05/03/2012 365.05p 376.00p 355.29p 371.62p 1422287
02/03/2012 373.86p 376.65p 370.56p 375.55p 1439444
01/03/2012 370.39p 380.63p 369.29p 372.09p 1594323
29/02/2012 379.28p 379.28p 370.48p 371.83p 1636014
28/02/2012 383.93p 390.61p 380.72p 387.40p 2334508
27/02/2012 379.19p 383.25p 373.61p 382.66p 1249958
24/02/2012 380.29p 383.76p 375.64p 379.70p 2492951
23/02/2012 387.82p 390.61p 378.68p 384.35p 1393515
22/02/2012 390.36p 396.03p 386.64p 388.33p 1498181
21/02/2012 395.44p 397.90p 387.65p 392.98p 1002609
20/02/2012 402.63p 402.63p 394.93p 397.13p 831483
17/02/2012 396.28p 405.00p 393.66p 401.53p 1012981
16/02/2012 394.42p 396.45p 387.40p 393.15p 1103982
15/02/2012 388.08p 397.04p 385.11p 395.27p 1202238
14/02/2012 389.01p 393.24p 385.20p 388.16p 882053
13/02/2012 387.99p 395.69p 387.31p 388.58p 900017
10/02/2012 389.18p 389.26p 380.57p 387.82p 783378
09/02/2012 390.70p 394.59p 386.72p 388.84p 769207
08/02/2012 393.74p 398.82p 387.23p 389.18p 1470354
07/02/2012 401.27p 401.27p 384.52p 390.44p 1613161
06/02/2012 404.07p 404.07p 390.95p 399.33p 1473420
03/02/2012 383.42p 402.88p 383.42p 402.80p 2105478
02/02/2012 384.69p 389.01p 377.84p 387.82p 1960614
01/02/2012 371.92p 387.40p 369.97p 378.52p 2639513
31/01/2012 380.63p 387.82p 370.11p 377.67p 1635185
30/01/2012 380.72p 390.87p 374.62p 378.43p 2054625
27/01/2012 373.44p 388.41p 368.87p 382.49p 2808015
26/01/2012 357.03p 383.68p 356.69p 376.91p 5907932
25/01/2012 342.73p 345.60p 340.95p 341.63p 1271509
24/01/2012 349.58p 349.58p 338.41p 342.64p 1384877
23/01/2012 357.36p 360.12p 350.26p 350.60p 964402
20/01/2012 357.53p 357.53p 350.85p 357.45p 1028623
19/01/2012 350.85p 362.19p 350.00p 356.60p 1144150
18/01/2012 340.36p 351.78p 338.61p 350.60p 764289
17/01/2012 343.66p 343.66p 337.91p 341.63p 689454
16/01/2012 339.09p 343.15p 333.42p 339.26p 907010
13/01/2012 339.77p 342.73p 328.94p 339.51p 731030
12/01/2012 340.19p 342.90p 337.40p 337.82p 789811
11/01/2012 338.33p 341.88p 334.27p 338.41p 1249390
10/01/2012 341.54p 345.04p 337.48p 337.48p 1073393
09/01/2012 335.03p 341.21p 332.41p 341.21p 1571556
06/01/2012 327.50p 336.64p 327.42p 334.35p 1082095
05/01/2012 333.84p 333.84p 323.61p 324.45p 720854
04/01/2012 337.06p 337.06p 328.26p 331.98p 778043
03/01/2012 337.57p 337.57p 329.64p 337.23p 966886
30/12/2011 332.49p 333.66p 329.78p 332.32p 167854
29/12/2011 331.56p 332.98p 328.01p 330.29p 235351
28/12/2011 324.62p 333.84p 322.25p 332.58p 534260
23/12/2011 331.14p 331.14p 325.55p 326.48p 120303
22/12/2011 324.54p 331.22p 324.54p 327.92p 449775
21/12/2011 327.33p 331.22p 321.49p 321.58p 807559
20/12/2011 321.41p 327.25p 317.35p 325.72p 686092
19/12/2011 317.77p 329.65p 317.77p 322.85p 1231849
16/12/2011 319.97p 324.45p 317.80p 321.15p 1222410
15/12/2011 314.64p 319.38p 308.89p 318.28p 816652
14/12/2011 318.36p 321.49p 313.71p 316.08p 572903
13/12/2011 315.57p 319.29p 313.20p 316.76p 801674
12/12/2011 317.69p 320.79p 314.39p 318.11p 503844
09/12/2011 312.95p 323.86p 307.70p 320.65p 778379
08/12/2011 323.69p 323.69p 313.03p 314.13p 876003
07/12/2011 319.21p 325.76p 315.99p 320.65p 864464
06/12/2011 325.98p 328.35p 317.95p 320.99p 823374
05/12/2011 324.54p 332.49p 322.76p 326.74p 847738
02/12/2011 326.48p 326.74p 320.56p 322.17p 912130
01/12/2011 324.03p 325.72p 319.55p 321.49p 1050964
30/11/2011 310.83p 325.47p 307.87p 320.65p 1812916
29/11/2011 310.16p 314.47p 305.42p 313.96p 929310
28/11/2011 308.97p 312.72p 303.22p 310.49p 849432
25/11/2011 296.87p 306.86p 294.54p 305.76p 736891
24/11/2011 292.47p 302.20p 292.39p 297.89p 1172966
23/11/2011 286.38p 295.69p 286.38p 291.12p 1217864
22/11/2011 298.14p 300.43p 290.10p 292.47p 1505927
21/11/2011 300.93p 305.67p 295.35p 298.14p 1686079
18/11/2011 298.31p 308.72p 298.31p 305.42p 628806
17/11/2011 306.18p 307.87p 298.65p 302.20p 1348077
16/11/2011 295.77p 308.04p 295.77p 303.64p 2147186
15/11/2011 310.49p 316.25p 296.28p 301.53p 1987871
14/11/2011 300.51p 311.59p 296.70p 309.65p 1625531
11/11/2011 288.75p 301.53p 288.21p 300.68p 1236058
10/11/2011 284.61p 295.27p 284.44p 288.92p 626255
09/11/2011 303.30p 305.25p 291.04p 292.98p 962518
08/11/2011 297.04p 304.06p 297.04p 300.34p 719402
07/11/2011 302.03p 303.64p 291.29p 298.14p 643805
04/11/2011 307.03p 307.96p 294.50p 299.33p 755010
03/11/2011 292.56p 304.32p 291.80p 304.32p 754713
02/11/2011 292.56p 300.34p 287.56p 297.97p 878808
01/11/2011 297.21p 297.26p 287.91p 290.27p 753532
31/10/2011 307.19p 309.48p 292.14p 301.19p 1296998
28/10/2011 313.54p 314.81p 305.25p 311.00p 488915
27/10/2011 307.96p 316.33p 303.47p 312.44p 692304
26/10/2011 301.19p 307.36p 301.19p 302.12p 447364
25/10/2011 302.80p 307.19p 298.40p 303.13p 823726
24/10/2011 300.17p 306.77p 296.87p 305.25p 585018
21/10/2011 291.12p 297.38p 291.12p 297.38p 759966
20/10/2011 296.70p 297.21p 289.17p 291.63p 706348
19/10/2011 295.77p 303.98p 292.81p 296.37p 799550
18/10/2011 298.48p 299.33p 290.44p 296.45p 700901
17/10/2011 307.11p 310.83p 297.89p 299.58p 586772
14/10/2011 307.62p 311.09p 301.10p 305.67p 720212
13/10/2011 311.76p 318.53p 301.44p 304.57p 2580885
12/10/2011 307.28p 313.79p 302.03p 310.58p 709831
11/10/2011 305.00p 309.99p 305.00p 307.96p 916112
10/10/2011 300.34p 305.79p 296.45p 305.76p 742291
07/10/2011 292.22p 301.10p 291.19p 297.63p 607583
06/10/2011 288.58p 293.74p 283.42p 293.57p 1206956
05/10/2011 289.85p 289.97p 279.36p 280.63p 1260838
04/10/2011 286.38p 288.07p 282.12p 286.64p 1444839
03/10/2011 286.97p 295.77p 284.61p 291.12p 1154460
30/09/2011 296.28p 298.31p 290.78p 290.95p 1111557
29/09/2011 295.27p 299.92p 292.39p 298.99p 922965
28/09/2011 300.51p 305.08p 297.13p 300.34p 804577
27/09/2011 304.32p 310.41p 300.85p 302.03p 1732998
26/09/2011 292.64p 308.21p 292.64p 298.65p 2420588
23/09/2011 285.54p 300.68p 281.73p 297.80p 2818758
22/09/2011 274.71p 291.63p 263.96p 287.65p 4825923
21/09/2011 271.49p 272.51p 261.17p 263.96p 1211343
20/09/2011 267.85p 277.25p 265.91p 268.45p 981495
19/09/2011 271.66p 271.66p 263.88p 270.05p 1162215
16/09/2011 283.42p 284.27p 277.25p 279.61p 1044622
15/09/2011 274.54p 284.18p 274.54p 279.11p 1064964
14/09/2011 262.44p 275.21p 262.44p 274.62p 1125390
13/09/2011 261.85p 267.18p 257.36p 263.37p 1124024
12/09/2011 261.85p 267.18p 257.36p 262.27p 520300
09/09/2011 276.31p 278.94p 262.52p 262.52p 1202804
08/09/2011 282.91p 288.33p 278.60p 278.94p 760188
07/09/2011 275.38p 284.10p 275.38p 282.83p 966617
06/09/2011 278.51p 278.60p 265.23p 272.17p 1273650
05/09/2011 280.12p 280.12p 265.99p 274.62p 1194526
02/09/2011 291.88p 292.39p 281.81p 281.81p 764573
01/09/2011 289.94p 297.97p 288.67p 294.76p 825285
31/08/2011 287.65p 292.45p 283.34p 290.53p 1598984
30/08/2011 286.81p 295.77p 282.07p 285.79p 1301223
26/08/2011 274.54p 276.37p 266.33p 274.37p 785945
25/08/2011 271.58p 282.83p 271.58p 276.91p 1123978
24/08/2011 269.46p 274.54p 266.50p 271.49p 1162104
23/08/2011 271.83p 276.31p 265.15p 268.87p 1361819
22/08/2011 271.83p 278.26p 270.56p 271.32p 1190887
19/08/2011 271.92p 280.29p 262.19p 274.54p 1379711
18/08/2011 287.40p 292.05p 273.27p 273.27p 1282769
17/08/2011 295.69p 296.96p 289.09p 292.05p 746495
16/08/2011 292.98p 298.09p 285.11p 298.06p 1933830
15/08/2011 293.74p 296.11p 287.51p 293.66p 1497652
12/08/2011 280.97p 290.36p 275.55p 289.85p 1767258
11/08/2011 271.75p 284.94p 265.65p 279.70p 2943822
10/08/2011 284.18p 285.11p 262.27p 262.61p 2180976
09/08/2011 272.51p 280.63p 256.60p 278.68p 3128400
08/08/2011 276.48p 286.21p 266.75p 275.30p 3899414
05/08/2011 266.92p 286.97p 258.04p 282.58p 3634152
04/08/2011 290.95p 292.98p 262.02p 272.08p 3397779
03/08/2011 288.16p 292.73p 282.24p 286.21p 1243112
02/08/2011 307.45p 307.96p 288.92p 290.10p 2020985
01/08/2011 311.34p 315.57p 304.23p 307.96p 1948096
29/07/2011 308.21p 313.54p 307.45p 310.49p 1714450
28/07/2011 312.10p 314.05p 308.97p 310.83p 1077770
27/07/2011 315.49p 321.15p 311.93p 314.22p 1303522
26/07/2011 314.22p 318.53p 311.34p 318.36p 2614225
25/07/2011 310.75p 314.98p 306.43p 312.27p 1939087
22/07/2011 300.34p 315.99p 264.55p 311.34p 13043480
21/07/2011 263.20p 265.23p 256.77p 264.55p 1302998
20/07/2011 261.00p 266.08p 260.92p 262.36p 948319
19/07/2011 255.93p 259.82p 253.89p 259.22p 1526946
18/07/2011 265.49p 269.12p 254.57p 254.66p 999291
15/07/2011 263.62p 269.21p 263.37p 267.60p 999681
14/07/2011 271.15p 271.15p 265.65p 265.99p 1004914
13/07/2011 270.73p 273.78p 268.62p 271.58p 1900169
12/07/2011 279.36p 279.36p 269.04p 273.78p 1935679
11/07/2011 288.58p 290.14p 282.15p 282.15p 1164375
08/07/2011 297.72p 297.72p 290.10p 290.36p 1000474
07/07/2011 305.25p 306.60p 295.27p 296.03p 883369
06/07/2011 310.49p 312.78p 303.05p 303.05p 936596
05/07/2011 308.72p 311.51p 306.94p 310.16p 512033
04/07/2011 305.33p 310.07p 300.17p 309.82p 492029
01/07/2011 304.32p 307.62p 301.70p 305.84p 1134500
30/06/2011 303.05p 304.23p 299.92p 303.81p 2212163
29/06/2011 300.51p 308.13p 300.09p 302.80p 1186817
28/06/2011 297.21p 299.83p 294.67p 298.48p 1323611
27/06/2011 295.01p 296.70p 290.10p 296.37p 922612
24/06/2011 305.50p 307.70p 294.59p 295.94p 1321427
23/06/2011 296.03p 298.99p 291.46p 298.99p 1339932
22/06/2011 299.50p 299.50p 297.04p 297.30p 911084
21/06/2011 297.72p 301.95p 294.59p 299.83p 1519107
20/06/2011 292.30p 297.30p 287.48p 296.45p 956066
17/06/2011 293.83p 298.65p 292.05p 293.74p 2413996
16/06/2011 297.80p 299.07p 288.24p 294.17p 2123182
15/06/2011 300.17p 304.23p 296.79p 298.14p 4634058

*Close Price adjusted for both dividends and splits