easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/08/2010 300.26p 305.14p 295.94p 298.06p 1425165
24/08/2010 303.81p 304.40p 296.53p 301.02p 1321503
23/08/2010 307.36p 309.65p 305.93p 307.11p 647811
20/08/2010 304.57p 309.99p 304.57p 306.18p 1429971
19/08/2010 312.02p 317.77p 305.76p 306.35p 1791836
18/08/2010 305.93p 312.27p 302.88p 310.16p 1472773
17/08/2010 303.22p 308.21p 303.22p 305.25p 2793304
16/08/2010 303.05p 305.71p 302.12p 304.57p 1194208
13/08/2010 305.84p 311.09p 302.71p 303.81p 1528282
12/08/2010 307.62p 311.00p 302.03p 306.86p 1708782
11/08/2010 321.49p 321.49p 306.43p 307.96p 2364559
10/08/2010 329.53p 331.66p 319.12p 321.41p 1888194
09/08/2010 330.55p 335.79p 330.55p 332.07p 2094103
06/08/2010 337.57p 339.51p 328.68p 330.46p 1174113
05/08/2010 332.83p 337.57p 331.48p 335.79p 1741330
04/08/2010 337.23p 340.95p 332.75p 334.78p 1226191
03/08/2010 345.60p 348.48p 337.65p 339.26p 1310663
02/08/2010 337.99p 345.01p 337.40p 344.50p 1278854
30/07/2010 332.24p 339.60p 330.63p 338.24p 2175832
29/07/2010 341.29p 342.39p 330.97p 335.03p 5364846
28/07/2010 370.56p 373.27p 331.31p 341.46p 4919080
27/07/2010 366.92p 369.21p 362.78p 367.60p 1409476
26/07/2010 365.06p 365.06p 359.40p 363.46p 1289301
23/07/2010 363.54p 368.28p 359.65p 360.92p 1523474
22/07/2010 357.36p 365.66p 357.36p 363.03p 1660903
21/07/2010 356.94p 362.86p 355.33p 360.50p 1115979
20/07/2010 357.62p 359.31p 351.53p 357.70p 1169696
19/07/2010 358.97p 360.75p 350.85p 353.64p 924056
16/07/2010 359.23p 363.79p 355.84p 356.60p 1457398
15/07/2010 359.31p 359.31p 349.41p 350.68p 818608
14/07/2010 362.02p 363.37p 354.83p 357.45p 829067
13/07/2010 352.54p 364.64p 352.54p 361.17p 1007116
12/07/2010 353.22p 355.84p 348.40p 349.41p 984244
09/07/2010 349.58p 351.44p 345.10p 350.51p 612887
08/07/2010 345.77p 347.89p 342.31p 346.45p 998363
07/07/2010 334.61p 341.97p 332.75p 341.97p 521938
06/07/2010 335.79p 341.37p 333.51p 338.08p 963206
05/07/2010 334.61p 337.48p 329.95p 331.65p 1031766
02/07/2010 332.66p 336.30p 329.87p 335.79p 1188039
01/07/2010 330.04p 334.78p 329.19p 331.14p 1538626
30/06/2010 336.72p 340.27p 334.78p 336.55p 1148239
29/06/2010 340.19p 341.97p 335.37p 336.21p 1129956
28/06/2010 346.03p 347.21p 340.36p 346.03p 546560
25/06/2010 355.08p 355.08p 342.73p 342.73p 1223965
24/06/2010 355.17p 355.93p 349.84p 353.05p 1657188
23/06/2010 345.18p 356.69p 345.18p 353.90p 1626765
22/06/2010 352.71p 353.56p 348.57p 349.67p 2562011
21/06/2010 364.64p 368.87p 360.24p 360.83p 1801348
18/06/2010 368.62p 370.06p 358.72p 361.17p 2523192
17/06/2010 368.53p 369.72p 365.23p 366.33p 2093894
16/06/2010 369.63p 371.49p 364.56p 369.72p 2929362
15/06/2010 358.80p 367.18p 358.80p 365.06p 1275474
14/06/2010 359.14p 362.02p 354.74p 360.50p 1611593
11/06/2010 350.34p 356.52p 349.16p 353.64p 1559539
10/06/2010 336.38p 350.93p 333.84p 350.34p 2340455
09/06/2010 338.16p 340.44p 334.18p 340.27p 1509830
08/06/2010 348.14p 348.14p 335.11p 336.81p 2201302
07/06/2010 344.50p 349.67p 341.37p 344.34p 1539099
04/06/2010 362.69p 364.22p 335.33p 350.17p 1538697
03/06/2010 354.49p 362.19p 354.49p 358.80p 2004896
02/06/2010 348.06p 352.12p 344.67p 351.87p 1778559
01/06/2010 340.19p 352.80p 335.11p 349.16p 2289378
28/05/2010 348.14p 351.19p 339.26p 339.26p 2782498
27/05/2010 337.23p 348.40p 335.54p 346.79p 3965874
26/05/2010 319.63p 339.68p 316.42p 335.54p 4798508
25/05/2010 317.35p 319.29p 312.95p 316.76p 3059849
24/05/2010 322.93p 330.21p 321.75p 325.30p 3748279
21/05/2010 326.48p 334.69p 320.99p 326.57p 3965466
20/05/2010 334.44p 338.99p 328.75p 330.46p 3461658
19/05/2010 331.81p 339.60p 329.78p 333.00p 3572602
18/05/2010 333.51p 339.43p 332.91p 336.21p 4418046
17/05/2010 338.41p 338.41p 328.43p 330.80p 6551000
14/05/2010 364.13p 364.13p 347.04p 351.70p 5640912
13/05/2010 369.29p 374.45p 361.26p 362.53p 2188672
12/05/2010 353.13p 369.29p 351.10p 368.62p 4769636
11/05/2010 368.02p 369.38p 353.90p 358.30p 4538524
10/05/2010 373.10p 376.15p 366.33p 374.12p 3319618
07/05/2010 368.02p 373.02p 359.56p 363.54p 3597956
06/05/2010 375.22p 387.31p 373.44p 374.79p 3453377
05/05/2010 393.74p 393.74p 376.49p 379.87p 3968154
04/05/2010 394.17p 403.05p 390.11p 393.24p 2074358
30/04/2010 401.70p 407.20p 399.58p 399.67p 2225801
29/04/2010 400.51p 404.07p 397.04p 402.29p 1755608
28/04/2010 408.04p 412.78p 398.23p 399.58p 3304823
27/04/2010 415.40p 419.38p 411.51p 411.51p 2864042
26/04/2010 418.28p 422.93p 414.05p 415.99p 1794285
23/04/2010 412.70p 422.42p 408.47p 420.06p 2337213
22/04/2010 407.79p 415.40p 406.18p 412.86p 3277843
21/04/2010 405.42p 414.56p 405.42p 409.48p 2547350
20/04/2010 404.49p 410.50p 401.87p 405.67p 3381830
19/04/2010 397.13p 400.17p 377.56p 400.17p 8711342
16/04/2010 408.21p 412.86p 399.24p 404.23p 3504947
15/04/2010 410.58p 414.56p 405.50p 409.23p 1054930
14/04/2010 405.84p 412.53p 399.24p 410.33p 1365812
13/04/2010 405.67p 405.84p 399.33p 400.17p 944150
12/04/2010 406.10p 406.94p 399.84p 402.20p 611621
09/04/2010 403.22p 404.91p 400.26p 401.87p 833021
08/04/2010 396.87p 402.97p 396.87p 400.26p 1605756
07/04/2010 396.37p 398.06p 393.49p 397.47p 1160512
06/04/2010 401.78p 402.29p 393.74p 394.00p 1456016
01/04/2010 388.33p 403.22p 387.65p 398.82p 3109503
31/03/2010 385.54p 389.43p 384.01p 388.24p 2780917
30/03/2010 390.36p 391.12p 384.10p 385.54p 1683349
29/03/2010 392.31p 393.67p 387.06p 389.68p 999928
26/03/2010 382.58p 396.79p 381.14p 389.68p 2937569
25/03/2010 379.53p 383.85p 377.67p 382.32p 2925936
24/03/2010 382.83p 384.27p 378.09p 379.78p 2943811
23/03/2010 379.28p 384.86p 379.28p 383.68p 760875
22/03/2010 377.67p 382.64p 375.05p 379.70p 1430887
19/03/2010 379.19p 381.33p 377.33p 377.50p 2175566
18/03/2010 374.71p 380.38p 374.71p 379.02p 1522229
17/03/2010 372.09p 377.58p 369.80p 376.49p 2816094
16/03/2010 367.86p 373.35p 364.81p 371.75p 1954086
15/03/2010 371.66p 372.25p 365.15p 365.57p 1105452
12/03/2010 368.02p 377.16p 367.86p 372.68p 1584549
11/03/2010 367.01p 368.02p 363.46p 367.77p 1456530
10/03/2010 361.59p 369.38p 360.16p 367.60p 1200166
09/03/2010 365.32p 367.60p 357.53p 360.83p 1387064
08/03/2010 369.63p 370.82p 365.83p 366.76p 1167067
05/03/2010 370.14p 373.95p 368.87p 369.38p 1962768
04/03/2010 361.85p 372.17p 361.34p 369.97p 3048591
03/03/2010 362.53p 364.39p 359.56p 362.10p 1461334
02/03/2010 353.81p 365.99p 353.81p 364.39p 2197108
01/03/2010 352.46p 354.66p 347.72p 354.66p 1251886
26/02/2010 345.86p 350.77p 345.27p 350.34p 1035974
25/02/2010 345.44p 346.87p 340.61p 344.00p 2139492
24/02/2010 344.08p 347.13p 338.58p 345.01p 1575489
23/02/2010 344.34p 346.70p 341.37p 344.50p 963008
22/02/2010 347.13p 349.67p 342.64p 344.00p 1999055
19/02/2010 343.15p 349.41p 341.54p 346.96p 2022572
18/02/2010 341.63p 350.43p 341.63p 348.57p 1633424
17/02/2010 336.81p 345.60p 336.72p 342.81p 1373135
16/02/2010 338.41p 338.41p 334.18p 335.79p 1447390
15/02/2010 340.95p 341.29p 335.54p 336.72p 963823
12/02/2010 343.07p 343.07p 330.80p 338.08p 1939486
11/02/2010 345.77p 346.37p 339.26p 340.27p 1842208
10/02/2010 339.17p 348.65p 336.98p 345.18p 2241095
09/02/2010 337.31p 340.87p 335.54p 336.89p 1088846
08/02/2010 343.49p 343.91p 334.35p 339.01p 1910756
05/02/2010 340.61p 343.57p 337.14p 339.60p 2473090
04/02/2010 352.88p 357.87p 343.41p 343.83p 4333245
03/02/2010 349.67p 352.03p 346.20p 346.79p 2570955
02/02/2010 339.77p 349.92p 337.40p 347.80p 4691497
01/02/2010 329.95p 339.34p 329.95p 338.08p 1730027
29/01/2010 331.56p 333.59p 328.35p 331.14p 1351929
28/01/2010 334.01p 336.30p 328.85p 329.11p 1594455
27/01/2010 332.91p 335.28p 329.19p 331.05p 3276403
26/01/2010 326.91p 339.60p 324.79p 335.45p 4215895
25/01/2010 317.35p 333.25p 316.67p 327.42p 4697976
22/01/2010 322.76p 325.72p 317.77p 321.49p 2829384
21/01/2010 312.69p 327.42p 312.19p 324.71p 6114453
20/01/2010 312.61p 314.81p 306.60p 308.80p 2008510
19/01/2010 319.38p 324.37p 307.03p 312.44p 3694125
18/01/2010 317.52p 319.38p 315.66p 318.95p 1808402
15/01/2010 311.76p 324.28p 311.00p 314.81p 4008366
14/01/2010 305.08p 311.00p 305.00p 310.24p 7840150
13/01/2010 296.37p 303.81p 294.00p 301.44p 3503276
12/01/2010 297.89p 298.47p 290.61p 295.44p 1987094
11/01/2010 300.26p 302.54p 294.25p 295.94p 3069433
08/01/2010 299.50p 304.57p 297.55p 299.75p 2857148
07/01/2010 305.76p 306.10p 298.82p 300.00p 5697824
06/01/2010 306.69p 310.92p 303.39p 307.45p 3379172
05/01/2010 303.73p 309.73p 300.34p 307.53p 4532846
04/01/2010 301.19p 308.46p 298.40p 304.66p 1921135
31/12/2009 299.92p 304.36p 298.57p 298.65p 260566
30/12/2009 303.90p 307.70p 299.07p 299.83p 978281
29/12/2009 298.99p 308.46p 298.99p 306.26p 550549
24/12/2009 303.22p 304.32p 299.92p 302.88p 97039
23/12/2009 305.84p 307.03p 298.48p 302.96p 893546
22/12/2009 304.32p 312.36p 301.19p 303.22p 1576290
21/12/2009 296.03p 305.76p 295.27p 302.63p 1882086
18/12/2009 288.41p 303.22p 288.41p 296.70p 4003714
17/12/2009 295.27p 295.27p 287.48p 288.84p 2095476
16/12/2009 296.11p 301.53p 293.66p 296.11p 2184077
15/12/2009 295.44p 301.53p 290.36p 295.27p 4005911
14/12/2009 296.20p 296.30p 290.99p 293.07p 1884811
11/12/2009 294.84p 299.23p 290.87p 293.07p 2483256
10/12/2009 304.32p 310.41p 295.27p 295.94p 3259440
09/12/2009 313.20p 315.40p 298.40p 304.49p 6184351
08/12/2009 321.92p 325.05p 316.84p 318.87p 981672
07/12/2009 329.53p 329.53p 323.44p 323.78p 904571
04/12/2009 322.34p 331.65p 317.18p 329.95p 1535096
03/12/2009 321.58p 332.15p 320.01p 321.66p 1753668
02/12/2009 316.67p 323.69p 315.49p 319.46p 1287983
01/12/2009 315.57p 318.02p 310.49p 313.54p 1126435
30/11/2009 315.32p 316.76p 310.40p 310.49p 1272214
27/11/2009 304.57p 315.06p 304.57p 313.62p 788207
26/11/2009 317.26p 321.15p 295.06p 308.04p 771055
25/11/2009 320.65p 324.71p 319.38p 321.07p 1469888
24/11/2009 319.38p 322.93p 315.57p 319.80p 1145630
23/11/2009 326.99p 327.33p 319.80p 321.15p 846506
20/11/2009 323.95p 329.78p 320.22p 323.35p 790773
19/11/2009 329.02p 330.21p 320.39p 324.37p 1562543
18/11/2009 324.03p 334.61p 322.42p 327.42p 2665630
17/11/2009 329.95p 336.72p 311.09p 319.80p 3376288
16/11/2009 324.03p 335.03p 322.93p 331.81p 2513663
13/11/2009 313.54p 325.22p 311.13p 323.18p 1762437
12/11/2009 312.27p 319.89p 304.74p 315.99p 1690591
11/11/2009 313.12p 315.74p 309.06p 315.15p 1747675
10/11/2009 317.60p 319.38p 310.07p 313.03p 1633968

*Close Price adjusted for both dividends and splits