easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/03/2024 552.80p 555.00p 535.80p 542.40p 2230892
11/03/2024 542.60p 552.80p 540.80p 550.00p 1233511
08/03/2024 560.00p 560.00p 539.80p 543.60p 2024219
07/03/2024 549.20p 560.40p 549.20p 554.00p 1322760
06/03/2024 539.80p 562.60p 538.20p 551.60p 2266976
05/03/2024 550.00p 551.20p 538.00p 538.00p 1695599
04/03/2024 559.00p 559.00p 543.20p 550.80p 3554958
01/03/2024 541.20p 558.40p 541.20p 556.80p 2369464
29/02/2024 542.00p 555.40p 535.20p 543.80p 2497633
28/02/2024 559.40p 560.00p 538.20p 542.00p 2578920
27/02/2024 556.00p 567.60p 554.40p 559.20p 2458058
26/02/2024 546.40p 564.00p 545.89p 557.20p 5457313
23/02/2024 552.60p 556.20p 543.80p 545.80p 2386837
22/02/2024 562.60p 562.60p 549.00p 556.00p 1852563
21/02/2024 557.00p 568.60p 553.40p 556.40p 1543556
20/02/2024 562.40p 566.40p 553.60p 558.40p 2197264
19/02/2024 559.80p 567.20p 557.60p 567.20p 1346203
16/02/2024 570.80p 572.80p 555.00p 561.00p 1654767
15/02/2024 567.00p 577.60p 564.20p 568.20p 1607680
14/02/2024 554.60p 565.60p 553.60p 562.00p 1960513
13/02/2024 545.00p 557.60p 541.00p 553.40p 2440269
12/02/2024 550.80p 554.00p 542.20p 546.80p 1734906
09/02/2024 558.00p 558.40p 527.20p 549.80p 2661468
08/02/2024 565.00p 572.19p 558.20p 558.20p 1788139
07/02/2024 565.60p 569.80p 558.60p 566.80p 2937389
06/02/2024 568.40p 570.80p 553.20p 567.20p 1911381
05/02/2024 575.00p 580.20p 563.60p 568.40p 3179696
02/02/2024 572.80p 582.20p 569.00p 575.20p 4782789
01/02/2024 567.60p 570.60p 553.60p 558.80p 6285580
31/01/2024 554.20p 558.20p 551.00p 556.20p 4450889
30/01/2024 550.20p 559.40p 547.00p 554.20p 4780585
29/01/2024 523.40p 551.00p 519.40p 547.20p 10545034
26/01/2024 537.60p 539.80p 528.20p 528.80p 3062125
25/01/2024 522.00p 541.80p 518.36p 536.20p 6336877
24/01/2024 532.00p 538.40p 514.60p 520.20p 11669033
23/01/2024 503.00p 512.20p 498.40p 508.20p 3162468
22/01/2024 499.00p 507.40p 497.60p 499.10p 44698104
19/01/2024 504.20p 507.00p 492.60p 495.00p 1718439
18/01/2024 496.80p 503.00p 491.60p 498.40p 2847226
17/01/2024 490.00p 495.20p 484.88p 493.60p 2552963
16/01/2024 499.30p 500.72p 493.80p 495.10p 1440382
15/01/2024 500.00p 504.80p 496.30p 502.60p 1873403
12/01/2024 518.20p 523.80p 495.50p 503.00p 3679544
11/01/2024 526.20p 534.00p 514.20p 514.20p 9840988
10/01/2024 515.80p 516.80p 506.80p 509.20p 2220136
09/01/2024 511.00p 516.40p 502.20p 516.00p 2915866
08/01/2024 502.00p 512.00p 498.49p 509.00p 1926468
05/01/2024 491.60p 502.80p 482.50p 499.20p 1840083
04/01/2024 481.40p 498.70p 480.30p 497.20p 2890374
03/01/2024 497.20p 499.70p 475.40p 481.70p 4781638
02/01/2024 505.60p 511.00p 497.20p 503.60p 2754295
29/12/2023 510.20p 512.60p 505.00p 510.00p 814407
28/12/2023 517.00p 517.80p 508.40p 510.40p 977740
27/12/2023 516.00p 521.20p 506.20p 513.60p 1294324
22/12/2023 515.00p 520.40p 513.20p 518.00p 793980
21/12/2023 510.60p 523.40p 505.00p 517.20p 4129427
20/12/2023 508.00p 514.00p 499.10p 508.20p 14636617
19/12/2023 495.10p 507.62p 490.20p 502.20p 2395860
18/12/2023 499.00p 504.80p 487.10p 498.30p 1867869
15/12/2023 505.00p 508.00p 497.40p 500.80p 4866370
14/12/2023 498.00p 510.60p 487.70p 502.60p 5093077
13/12/2023 490.30p 494.30p 486.70p 490.70p 3117335
12/12/2023 480.20p 493.50p 474.30p 490.50p 2624748
11/12/2023 478.50p 487.40p 463.10p 477.20p 2112289
08/12/2023 481.30p 489.10p 476.50p 480.80p 2994440
07/12/2023 473.40p 488.40p 462.00p 483.40p 3334099
06/12/2023 473.40p 483.20p 465.80p 482.90p 3951831
05/12/2023 470.70p 477.70p 458.30p 468.70p 3046621
04/12/2023 469.60p 481.90p 466.80p 474.80p 4261318
01/12/2023 453.70p 472.80p 449.90p 472.80p 5970299
30/11/2023 446.10p 454.80p 444.60p 453.30p 6016891
29/11/2023 422.90p 447.50p 422.00p 446.40p 6818471
28/11/2023 418.00p 427.00p 401.40p 421.20p 5985019
27/11/2023 405.50p 414.44p 402.20p 405.00p 6095178
24/11/2023 407.70p 413.90p 400.50p 405.00p 2804580
23/11/2023 420.30p 421.90p 405.10p 407.90p 9401818
22/11/2023 418.40p 423.90p 413.10p 422.00p 2829844
21/11/2023 433.80p 438.60p 413.80p 417.00p 5101820
20/11/2023 436.20p 440.09p 431.50p 435.40p 2161465
17/11/2023 431.10p 445.60p 427.80p 435.70p 3609061
16/11/2023 436.50p 441.00p 426.90p 426.90p 4206395
15/11/2023 415.90p 435.00p 409.10p 428.00p 4306431
14/11/2023 407.00p 417.60p 406.30p 415.30p 2955144
13/11/2023 393.30p 411.90p 390.50p 408.00p 4326433
10/11/2023 399.10p 409.60p 390.80p 394.10p 3515261
09/11/2023 404.50p 412.60p 399.50p 404.40p 7074821
08/11/2023 398.90p 405.90p 396.50p 404.80p 1736873
07/11/2023 394.40p 405.20p 392.00p 398.00p 1728392
06/11/2023 402.10p 412.10p 388.40p 396.00p 3967672
03/11/2023 381.40p 395.00p 378.50p 391.20p 3570650
02/11/2023 372.00p 384.20p 367.40p 377.90p 2962574
01/11/2023 365.00p 374.90p 359.70p 370.10p 1922086
31/10/2023 375.00p 385.00p 364.40p 366.00p 5168390
30/10/2023 364.30p 375.00p 362.02p 372.00p 5466756
27/10/2023 363.60p 369.50p 355.50p 363.70p 2035225
26/10/2023 361.50p 369.90p 357.90p 367.10p 2603812
25/10/2023 366.20p 370.80p 356.50p 365.40p 2667365
24/10/2023 364.70p 371.50p 362.30p 365.10p 2076484
23/10/2023 360.00p 365.20p 350.00p 364.40p 2638254
20/10/2023 358.20p 365.80p 353.56p 359.90p 2807783
19/10/2023 365.30p 376.60p 359.50p 364.40p 3704571
18/10/2023 385.10p 392.60p 363.13p 374.60p 6454463
17/10/2023 390.00p 402.10p 387.40p 390.60p 5131467
16/10/2023 390.00p 399.30p 381.80p 391.80p 3060409
13/10/2023 402.30p 415.60p 386.40p 391.20p 7567495
12/10/2023 420.00p 437.90p 401.00p 406.30p 11705445
11/10/2023 437.50p 443.00p 433.80p 436.80p 3072182
10/10/2023 426.90p 444.70p 423.40p 440.00p 3612494
09/10/2023 431.00p 434.70p 416.20p 423.00p 4743367
06/10/2023 440.20p 450.70p 437.60p 449.30p 3903851
05/10/2023 428.60p 443.80p 426.30p 438.30p 5034908
04/10/2023 412.80p 426.20p 409.40p 422.40p 5055770
03/10/2023 427.00p 433.30p 419.82p 421.10p 3056967
02/10/2023 428.20p 435.40p 425.00p 432.30p 3075810
29/09/2023 418.30p 431.40p 418.30p 427.30p 3378223
28/09/2023 416.50p 418.39p 405.10p 418.10p 3629901
27/09/2023 419.70p 427.30p 417.10p 418.60p 2356633
26/09/2023 419.10p 426.40p 416.50p 420.00p 1320686
25/09/2023 432.00p 434.74p 418.20p 422.30p 3187205
22/09/2023 428.40p 438.40p 427.60p 434.40p 1899634
21/09/2023 424.50p 436.20p 423.90p 434.10p 2537775
20/09/2023 421.00p 440.00p 418.40p 430.70p 3732304
19/09/2023 431.00p 436.40p 419.70p 422.60p 3938235
18/09/2023 445.00p 445.80p 434.10p 434.10p 1937641
15/09/2023 446.00p 451.60p 442.30p 445.70p 2491861
14/09/2023 453.80p 455.70p 438.60p 446.90p 3540498
13/09/2023 452.70p 460.80p 449.30p 454.10p 2800849
12/09/2023 444.00p 464.40p 434.50p 455.70p 4783462
11/09/2023 435.60p 444.35p 428.50p 441.10p 2900148
08/09/2023 426.00p 434.00p 417.10p 431.50p 2238192
07/09/2023 415.00p 435.50p 413.00p 426.90p 2986543
06/09/2023 431.50p 433.50p 420.80p 421.00p 3370248
05/09/2023 429.80p 436.20p 423.10p 435.40p 4332568
04/09/2023 427.80p 439.60p 426.31p 432.10p 3120504
01/09/2023 425.60p 428.80p 421.50p 425.00p 3056845
31/08/2023 419.40p 430.00p 417.58p 423.20p 3537693
30/08/2023 425.90p 425.90p 414.66p 418.10p 2112797
29/08/2023 418.00p 422.30p 415.10p 417.30p 5216052
25/08/2023 420.10p 424.45p 409.40p 412.40p 3387727
24/08/2023 435.10p 439.80p 423.10p 424.00p 2600369
23/08/2023 429.20p 433.10p 426.70p 432.30p 1191003
22/08/2023 424.90p 433.40p 424.90p 430.20p 1385721
21/08/2023 426.50p 428.90p 420.60p 424.70p 1382879
18/08/2023 430.00p 430.00p 419.00p 426.50p 2770095
17/08/2023 441.60p 443.11p 431.70p 431.70p 1951809
16/08/2023 436.70p 444.10p 434.40p 441.30p 1600253
15/08/2023 445.20p 447.60p 437.30p 439.00p 2477589
14/08/2023 444.20p 450.38p 439.71p 445.80p 3262417
11/08/2023 446.60p 451.20p 445.30p 447.80p 991277
10/08/2023 450.00p 457.50p 448.10p 450.00p 3194548
09/08/2023 458.00p 462.00p 439.10p 445.50p 4492307
08/08/2023 451.90p 456.60p 448.00p 454.00p 1739441
07/08/2023 452.40p 458.00p 446.40p 452.70p 1629491
04/08/2023 446.50p 454.70p 444.30p 451.30p 2383543
03/08/2023 442.50p 444.70p 432.28p 442.10p 2812961
02/08/2023 442.70p 448.70p 433.29p 446.50p 4137178
01/08/2023 451.10p 461.00p 450.40p 451.70p 2490685
31/07/2023 447.50p 457.90p 447.50p 452.30p 2269717
28/07/2023 449.10p 457.47p 447.00p 450.20p 2836988
27/07/2023 450.00p 455.35p 444.08p 450.20p 3122911
26/07/2023 438.80p 454.90p 437.70p 446.90p 3452706
25/07/2023 455.30p 462.80p 443.00p 446.00p 3540928
24/07/2023 465.00p 468.15p 451.48p 455.40p 10431216
21/07/2023 485.00p 487.20p 474.50p 476.50p 3394023
20/07/2023 498.00p 504.12p 474.60p 475.60p 8812881
19/07/2023 499.00p 503.60p 494.40p 494.90p 5529101
18/07/2023 478.50p 486.90p 474.76p 485.90p 2226033
17/07/2023 478.80p 482.37p 473.86p 478.60p 2519073
14/07/2023 490.00p 495.10p 477.80p 477.80p 5379289
13/07/2023 488.40p 503.66p 486.10p 495.90p 2426813
12/07/2023 493.10p 496.90p 480.20p 491.80p 1473574
11/07/2023 494.70p 498.50p 487.50p 495.00p 2160177
10/07/2023 485.90p 492.50p 483.30p 491.10p 1953989
07/07/2023 480.00p 488.10p 475.20p 488.10p 1800870
06/07/2023 494.30p 495.79p 476.20p 479.30p 3526110
05/07/2023 489.80p 499.50p 485.60p 499.50p 1989669
04/07/2023 496.60p 498.20p 488.64p 495.00p 998923
03/07/2023 484.90p 498.50p 482.20p 495.40p 1942393
30/06/2023 486.00p 488.20p 482.10p 482.60p 1932580
29/06/2023 486.60p 488.44p 475.80p 486.00p 2147030
28/06/2023 482.60p 491.70p 481.00p 486.60p 2061612
27/06/2023 479.50p 485.00p 473.10p 482.30p 1593091
26/06/2023 475.80p 479.30p 467.70p 473.70p 2685957
23/06/2023 490.00p 491.90p 465.79p 472.00p 5210666
22/06/2023 496.50p 501.80p 489.60p 495.20p 3080033
21/06/2023 498.30p 508.40p 493.50p 501.60p 2456746
20/06/2023 507.60p 512.80p 499.20p 503.60p 1997471
19/06/2023 506.00p 514.40p 503.88p 508.20p 2924508
16/06/2023 491.10p 512.60p 490.40p 507.20p 6286899
15/06/2023 494.50p 495.10p 484.84p 492.40p 2201863
14/06/2023 498.50p 502.00p 489.25p 493.20p 3009500
13/06/2023 498.40p 503.80p 495.00p 497.70p 2004292
12/06/2023 494.30p 497.80p 490.00p 495.00p 1413923
09/06/2023 491.80p 494.20p 484.60p 491.50p 2047301
08/06/2023 485.90p 494.10p 485.10p 491.20p 1689382
07/06/2023 482.40p 488.20p 478.90p 488.20p 2298571
06/06/2023 482.00p 488.80p 477.58p 483.90p 2093248
05/06/2023 486.10p 488.27p 482.30p 482.90p 2328083
02/06/2023 477.00p 485.20p 474.60p 483.90p 2783116
01/06/2023 472.00p 479.10p 467.70p 472.30p 1977206

*Close Price adjusted for both dividends and splits