easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/05/2013 964.83p 974.09p 955.57p 970.73p 1085524
08/05/2013 958.10p 970.73p 954.73p 968.20p 2442172
07/05/2013 952.20p 959.78p 946.31p 958.10p 1509231
03/05/2013 958.10p 958.10p 944.95p 953.89p 1541285
02/05/2013 950.52p 956.41p 937.89p 954.73p 1830130
01/05/2013 949.68p 951.36p 935.17p 951.36p 1106026
30/04/2013 958.94p 959.17p 932.00p 940.42p 2119680
29/04/2013 959.78p 961.46p 947.15p 955.57p 825601
26/04/2013 958.10p 959.78p 945.47p 955.57p 1005421
25/04/2013 961.46p 969.88p 951.66p 958.10p 1139431
24/04/2013 968.20p 975.91p 953.54p 963.15p 1276703
23/04/2013 952.20p 971.80p 946.08p 968.20p 1177140
22/04/2013 939.57p 962.45p 937.89p 946.31p 960561
19/04/2013 935.37p 939.57p 921.05p 933.68p 1792899
18/04/2013 965.67p 966.73p 934.52p 934.52p 1598270
17/04/2013 975.78p 983.65p 957.26p 959.78p 1583279
16/04/2013 949.68p 970.73p 934.04p 967.36p 1435632
15/04/2013 926.95p 965.67p 926.15p 958.10p 1489588
12/04/2013 932.00p 936.21p 916.00p 928.63p 1600976
11/04/2013 912.63p 943.68p 912.63p 932.84p 2109213
10/04/2013 885.69p 926.95p 860.44p 917.69p 3572399
09/04/2013 871.38p 879.34p 857.07p 860.44p 1237185
08/04/2013 874.75p 886.53p 860.44p 861.28p 1566422
05/04/2013 910.11p 923.58p 846.96p 864.64p 5213196
04/04/2013 949.68p 951.60p 918.10p 923.58p 2557086
03/04/2013 944.63p 962.63p 939.57p 948.84p 1371559
02/04/2013 905.06p 953.34p 901.69p 949.68p 1862240
28/03/2013 885.69p 912.63p 885.69p 909.27p 1304878
27/03/2013 895.80p 906.46p 876.43p 889.06p 1407337
26/03/2013 877.27p 894.40p 873.91p 891.59p 1648562
25/03/2013 875.59p 890.74p 868.01p 874.75p 2097027
22/03/2013 861.28p 872.22p 852.02p 868.01p 1956271
21/03/2013 883.17p 884.85p 858.75p 865.49p 1338871
20/03/2013 896.64p 902.53p 882.32p 884.01p 1877759
19/03/2013 896.64p 900.00p 884.85p 892.43p 2090494
18/03/2013 889.90p 902.53p 886.05p 897.48p 6757148
15/03/2013 900.00p 909.27p 892.43p 902.53p 11248844
14/03/2013 904.21p 914.32p 893.27p 900.00p 2039392
13/03/2013 894.95p 901.69p 893.88p 901.69p 1457690
12/03/2013 892.43p 907.58p 892.43p 896.64p 1422475
11/03/2013 891.59p 899.90p 885.69p 895.80p 941226
08/03/2013 889.90p 900.85p 883.17p 890.74p 1450568
07/03/2013 882.32p 890.23p 874.43p 888.22p 2188076
06/03/2013 887.38p 890.74p 871.38p 883.17p 1763050
05/03/2013 863.80p 888.22p 863.80p 882.32p 1179936
04/03/2013 854.54p 863.80p 845.28p 860.44p 923262
01/03/2013 842.75p 862.96p 840.23p 856.23p 1331076
28/02/2013 828.44p 847.81p 822.97p 839.39p 1583019
27/02/2013 825.07p 839.81p 812.03p 822.97p 1267946
26/02/2013 821.29p 842.75p 812.93p 839.81p 1187150
25/02/2013 844.44p 845.15p 826.89p 833.49p 1380713
22/02/2013 845.28p 850.60p 838.12p 841.49p 996438
21/02/2013 846.12p 854.54p 835.05p 838.55p 1611304
20/02/2013 851.17p 857.01p 840.65p 854.54p 1157672
19/02/2013 833.07p 861.28p 829.94p 850.33p 1463371
18/02/2013 841.07p 849.73p 831.39p 833.91p 884005
15/02/2013 832.23p 844.87p 829.71p 841.49p 969326
14/02/2013 840.65p 844.35p 825.47p 834.76p 1011686
13/02/2013 829.28p 844.44p 829.15p 843.60p 1115748
12/02/2013 814.55p 830.97p 812.87p 830.55p 988059
11/02/2013 822.97p 825.92p 813.29p 816.66p 750144
08/02/2013 808.24p 827.60p 804.87p 825.92p 1720906
07/02/2013 809.50p 812.45p 804.03p 806.97p 1965599
06/02/2013 809.92p 833.49p 796.87p 809.92p 2230747
05/02/2013 800.66p 806.13p 790.14p 798.55p 988262
04/02/2013 809.50p 814.88p 798.13p 801.92p 1175253
01/02/2013 777.93p 810.76p 774.14p 809.92p 2269806
31/01/2013 782.56p 791.40p 778.77p 783.82p 1948766
30/01/2013 785.08p 792.42p 778.95p 782.56p 1132591
29/01/2013 783.82p 791.76p 777.09p 784.66p 910548
28/01/2013 792.66p 796.28p 767.82p 787.61p 2036944
25/01/2013 770.35p 798.13p 765.30p 795.61p 4210664
24/01/2013 744.25p 760.67p 719.84p 756.46p 5063761
23/01/2013 719.84p 726.15p 718.15p 719.84p 1369922
22/01/2013 721.94p 728.25p 717.73p 721.52p 1238455
21/01/2013 724.05p 727.41p 716.47p 721.94p 4082940
18/01/2013 740.88p 746.36p 731.20p 734.15p 1629421
17/01/2013 731.20p 736.25p 728.25p 731.62p 937223
16/01/2013 722.36p 732.46p 718.57p 730.36p 2496599
15/01/2013 711.00p 725.80p 709.08p 725.31p 1798026
14/01/2013 711.42p 714.36p 705.52p 711.42p 754011
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

*Close Price adjusted for both dividends and splits