easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/04/2008 298.65p 301.82p 283.42p 288.71p 7683377
10/04/2008 303.09p 305.21p 291.88p 298.44p 5400979
09/04/2008 313.88p 316.84p 301.61p 305.00p 4426890
08/04/2008 321.28p 324.03p 312.19p 316.84p 5068376
07/04/2008 320.01p 330.80p 319.38p 324.03p 4201169
04/04/2008 317.26p 321.92p 314.30p 317.05p 2223478
03/04/2008 325.72p 327.42p 310.28p 316.21p 2537454
02/04/2008 337.14p 337.14p 320.65p 326.99p 3072233
01/04/2008 311.76p 333.76p 311.76p 333.55p 5086527
31/03/2008 306.05p 318.74p 301.40p 314.09p 7579580
28/03/2008 311.76p 316.42p 302.67p 305.63p 5129348
27/03/2008 314.30p 324.88p 308.80p 313.03p 4683179
26/03/2008 314.72p 329.95p 313.24p 318.74p 8593979
25/03/2008 312.40p 320.44p 312.19p 318.11p 8498159
20/03/2008 283.42p 312.40p 281.94p 304.15p 16454953
19/03/2008 291.88p 294.42p 262.91p 287.02p 33848544
18/03/2008 320.65p 321.70p 312.40p 317.26p 7251748
17/03/2008 330.38p 336.30p 311.76p 314.30p 5103652
14/03/2008 336.51p 348.57p 334.18p 336.30p 6276864
13/03/2008 344.12p 345.18p 330.59p 335.03p 6023389
12/03/2008 339.05p 353.22p 334.82p 352.37p 5948654
11/03/2008 347.51p 351.74p 334.18p 336.30p 8067290
10/03/2008 349.62p 359.99p 339.68p 347.72p 6279052
07/03/2008 344.97p 358.93p 333.13p 352.37p 3412106
06/03/2008 354.07p 360.20p 340.95p 346.66p 4245083
05/03/2008 360.41p 366.12p 345.18p 360.20p 5538544
04/03/2008 350.05p 356.60p 339.89p 345.18p 5746139
03/03/2008 350.26p 352.80p 337.57p 349.84p 3657799
29/02/2008 365.91p 367.18p 340.32p 346.45p 9286358
28/02/2008 371.41p 378.18p 361.68p 366.54p 4123726
27/02/2008 388.54p 388.54p 368.87p 374.37p 6212096
26/02/2008 384.95p 392.14p 380.50p 384.95p 2668130
25/02/2008 369.51p 381.14p 363.37p 381.14p 3717872
22/02/2008 362.31p 370.56p 359.78p 363.37p 3470550
21/02/2008 369.93p 372.25p 364.43p 365.28p 2626725
20/02/2008 362.95p 376.27p 361.26p 371.41p 6859608
19/02/2008 349.41p 373.52p 344.34p 368.66p 10639764
18/02/2008 341.16p 350.47p 333.55p 348.99p 4564792
15/02/2008 355.97p 364.01p 342.43p 347.93p 5164733
14/02/2008 366.76p 373.10p 355.55p 357.45p 6404315
13/02/2008 358.30p 367.81p 354.49p 361.68p 3960083
12/02/2008 353.22p 364.01p 346.87p 362.74p 5696181
11/02/2008 345.18p 357.03p 340.32p 347.72p 6177869
08/02/2008 363.58p 368.45p 340.53p 346.03p 11382619
07/02/2008 380.72p 385.16p 352.58p 354.91p 11935688
06/02/2008 371.62p 386.85p 365.70p 379.23p 9419660
05/02/2008 381.56p 388.12p 371.83p 377.33p 7347821
04/02/2008 379.66p 384.52p 351.10p 383.25p 13082924
01/02/2008 399.75p 411.81p 386.43p 394.89p 8558867
31/01/2008 380.08p 399.54p 369.51p 393.83p 5766026
30/01/2008 377.12p 382.62p 371.62p 379.23p 2636405
29/01/2008 386.85p 392.56p 375.00p 383.25p 6726275
28/01/2008 386.00p 389.18p 359.14p 377.33p 9739049
25/01/2008 417.09p 417.09p 385.79p 389.18p 10316722
24/01/2008 401.87p 414.98p 395.10p 412.02p 10782744
23/01/2008 376.06p 390.44p 371.20p 388.75p 17961914
22/01/2008 317.47p 379.45p 314.72p 372.25p 9195969
21/01/2008 359.35p 366.97p 335.88p 338.20p 7744865
18/01/2008 357.03p 379.66p 356.39p 366.97p 4226761
17/01/2008 372.89p 380.72p 360.41p 364.01p 8553502
16/01/2008 376.70p 380.93p 360.20p 368.45p 9490074
15/01/2008 392.56p 396.58p 376.91p 380.93p 6263182
14/01/2008 385.16p 400.39p 385.16p 395.52p 3420369
11/01/2008 373.31p 392.77p 366.54p 388.96p 10084616
10/01/2008 364.01p 374.37p 348.99p 370.14p 8340540
09/01/2008 370.56p 384.31p 346.87p 358.51p 16118084
08/01/2008 439.94p 444.59p 386.00p 389.39p 16359596
07/01/2008 462.36p 463.63p 434.86p 452.21p 5551960
04/01/2008 486.89p 490.70p 458.13p 462.78p 6617280
03/01/2008 505.08p 507.20p 478.86p 490.28p 3522082
02/01/2008 515.66p 525.39p 507.62p 509.74p 2433936
31/12/2007 519.89p 532.58p 516.50p 519.04p 623343
28/12/2007 516.08p 529.62p 516.08p 526.23p 1216670
27/12/2007 522.00p 531.31p 518.20p 522.43p 1876676
24/12/2007 524.12p 531.31p 515.23p 523.69p 429330
21/12/2007 507.20p 520.31p 503.81p 518.62p 3604152
20/12/2007 498.74p 504.66p 495.35p 500.85p 1115903
19/12/2007 496.62p 505.51p 489.01p 495.35p 1893671
18/12/2007 488.16p 509.31p 488.16p 499.58p 2689488
17/12/2007 499.58p 503.39p 473.36p 490.70p 3176290
14/12/2007 505.93p 511.85p 493.66p 503.39p 2037094
13/12/2007 503.81p 511.43p 490.70p 500.43p 4412546
12/12/2007 495.78p 516.93p 487.32p 511.43p 3777908
11/12/2007 493.66p 506.77p 488.16p 499.16p 4417211
10/12/2007 479.70p 500.43p 474.62p 495.35p 4785884
07/12/2007 466.16p 479.28p 462.78p 475.89p 3806708
06/12/2007 457.28p 470.82p 453.47p 460.24p 3601254
05/12/2007 462.78p 472.09p 459.82p 461.93p 1821265
04/12/2007 469.13p 472.09p 442.90p 460.24p 4580351
03/12/2007 479.28p 487.32p 470.39p 471.24p 2255252
30/11/2007 464.47p 483.51p 459.40p 476.32p 4135820
29/11/2007 473.78p 475.05p 447.55p 458.97p 4452141
28/11/2007 473.36p 473.78p 460.67p 469.55p 4027114
27/11/2007 491.12p 491.12p 455.17p 467.01p 5132658
26/11/2007 495.78p 505.93p 481.39p 486.47p 3656036
23/11/2007 484.78p 495.35p 477.16p 488.58p 4540708
22/11/2007 484.35p 489.43p 472.51p 481.39p 4371811
21/11/2007 489.01p 497.89p 469.13p 478.01p 4422818
20/11/2007 497.47p 509.31p 479.28p 490.70p 6369220
19/11/2007 504.24p 510.58p 482.24p 490.70p 4431819
16/11/2007 524.12p 529.62p 490.28p 503.81p 6005326
15/11/2007 542.73p 542.73p 522.00p 533.00p 3098160
14/11/2007 535.96p 547.81p 531.73p 537.23p 2761392
13/11/2007 523.69p 529.62p 505.93p 527.08p 3292055
12/11/2007 511.85p 520.31p 509.31p 517.35p 2458443
09/11/2007 503.39p 520.31p 503.39p 512.70p 3296869
08/11/2007 502.12p 520.31p 497.47p 505.93p 5669852
07/11/2007 539.77p 539.77p 507.62p 513.97p 6731343
06/11/2007 549.50p 549.50p 533.85p 539.35p 2882278
05/11/2007 547.38p 552.04p 528.35p 541.46p 5537766
02/11/2007 553.73p 559.23p 540.62p 557.54p 4907554
01/11/2007 562.61p 580.38p 545.69p 554.15p 6756835
31/10/2007 549.50p 561.34p 543.15p 560.92p 7191923
30/10/2007 528.77p 548.65p 528.77p 544.85p 5623665
29/10/2007 533.00p 541.46p 527.08p 531.73p 4440637
26/10/2007 527.50p 535.54p 519.46p 533.00p 4289354
25/10/2007 501.28p 532.16p 501.28p 526.23p 11201922
24/10/2007 491.97p 500.85p 486.05p 492.81p 3257170
23/10/2007 493.66p 498.74p 491.55p 496.20p 2329447
22/10/2007 482.24p 499.16p 475.48p 486.89p 5343790
19/10/2007 497.89p 504.66p 489.85p 494.93p 5312614
18/10/2007 497.47p 505.93p 495.35p 504.66p 6610392
17/10/2007 495.35p 503.81p 491.12p 499.16p 3113830
16/10/2007 490.28p 496.20p 483.09p 490.70p 6375869
15/10/2007 496.62p 506.35p 494.51p 497.89p 4576758
12/10/2007 493.24p 499.16p 493.24p 497.47p 3982782
11/10/2007 501.28p 518.20p 495.78p 504.66p 6137569
10/10/2007 506.77p 508.47p 494.51p 508.47p 4480991
09/10/2007 489.01p 498.74p 489.01p 496.62p 4256842
08/10/2007 483.93p 497.89p 483.51p 490.70p 8209395
05/10/2007 474.20p 486.47p 474.20p 483.51p 12653793
04/10/2007 466.16p 468.28p 453.47p 463.20p 7019728
03/10/2007 443.74p 467.01p 440.36p 465.32p 8814008
02/10/2007 436.55p 458.13p 436.55p 450.51p 7371443
01/10/2007 433.17p 461.51p 433.17p 439.94p 5214922
28/09/2007 440.36p 449.67p 434.02p 443.74p 3707133
27/09/2007 436.13p 446.28p 425.56p 439.94p 5247812
26/09/2007 434.02p 434.02p 422.59p 429.79p 4240582
25/09/2007 428.94p 442.48p 423.44p 429.79p 4002420
24/09/2007 425.98p 441.63p 425.98p 435.71p 4865511
21/09/2007 422.81p 438.67p 421.11p 432.32p 6790516
20/09/2007 447.97p 447.97p 428.09p 429.36p 4306356
19/09/2007 445.01p 450.64p 441.21p 442.05p 4052316
18/09/2007 435.71p 450.51p 426.82p 433.17p 8049472
17/09/2007 448.82p 457.70p 442.05p 446.71p 4192959
14/09/2007 467.01p 473.36p 449.24p 458.55p 3442766
13/09/2007 475.47p 478.43p 467.01p 473.36p 1439316
12/09/2007 474.62p 486.05p 463.20p 482.24p 5117937
11/09/2007 471.24p 477.59p 461.93p 477.16p 1137999
10/09/2007 458.13p 474.20p 457.28p 463.63p 2910834
07/09/2007 481.82p 483.93p 465.32p 467.43p 4182948
06/09/2007 488.16p 488.16p 473.78p 479.70p 3918489
05/09/2007 488.58p 490.70p 478.86p 478.86p 4498489
04/09/2007 484.35p 491.97p 484.35p 488.58p 2072817
03/09/2007 484.78p 495.35p 483.93p 490.70p 1901918
31/08/2007 489.43p 504.24p 479.70p 488.16p 4573708
30/08/2007 468.70p 490.70p 455.17p 487.74p 10428224
29/08/2007 442.05p 461.93p 441.21p 460.67p 5184734
28/08/2007 457.28p 457.28p 433.59p 449.24p 4618359
24/08/2007 433.59p 445.86p 433.59p 438.67p 1831866
23/08/2007 436.55p 454.74p 436.55p 440.36p 3871545
22/08/2007 436.13p 445.86p 423.02p 442.90p 3958531
21/08/2007 423.86p 433.17p 423.86p 429.79p 2123129
20/08/2007 432.32p 444.17p 427.67p 432.32p 2034386
17/08/2007 424.29p 447.97p 414.98p 432.75p 6082938
16/08/2007 422.17p 428.09p 409.69p 417.52p 6022118
15/08/2007 436.13p 436.98p 423.02p 432.75p 4796691
14/08/2007 449.24p 459.40p 446.28p 448.40p 5028150
13/08/2007 449.24p 464.47p 438.25p 462.78p 10493791
10/08/2007 461.09p 474.62p 443.74p 447.55p 12308903
09/08/2007 466.59p 476.32p 457.28p 470.39p 10711132
08/08/2007 468.28p 479.70p 461.09p 461.09p 11749588
07/08/2007 440.78p 461.51p 436.55p 461.51p 21089772
06/08/2007 430.63p 433.17p 422.38p 429.79p 15185880
03/08/2007 435.71p 443.32p 428.94p 437.82p 12102359
02/08/2007 437.40p 447.97p 431.90p 434.02p 10103234
01/08/2007 418.79p 433.59p 412.65p 431.48p 8722472
31/07/2007 418.79p 435.28p 417.09p 432.75p 65728936
30/07/2007 387.91p 393.83p 380.72p 383.25p 10990443
27/07/2007 386.64p 403.56p 384.31p 388.54p 10813902
26/07/2007 409.06p 409.06p 385.79p 391.29p 7503805
25/07/2007 405.25p 410.11p 404.40p 406.94p 3933715
24/07/2007 414.56p 418.58p 407.79p 408.63p 3177801
23/07/2007 410.54p 418.79p 410.33p 416.25p 3516637
20/07/2007 420.06p 421.54p 412.23p 413.50p 3961577
19/07/2007 413.71p 423.44p 409.27p 422.17p 5147903
18/07/2007 407.58p 416.04p 406.10p 407.79p 6474077
17/07/2007 420.06p 420.06p 408.63p 410.54p 9227585
16/07/2007 424.71p 425.98p 416.88p 419.00p 9012029
13/07/2007 432.32p 435.28p 421.75p 424.29p 3373020
12/07/2007 421.75p 428.94p 420.06p 425.98p 11585053
11/07/2007 431.05p 431.05p 417.94p 423.86p 10132096
10/07/2007 438.25p 441.21p 431.48p 434.02p 7697874
09/07/2007 435.71p 445.01p 435.71p 439.09p 9502107
06/07/2007 437.82p 446.28p 431.90p 436.98p 16807764
05/07/2007 449.24p 468.28p 446.71p 449.24p 11269034
04/07/2007 449.67p 472.09p 441.21p 456.44p 6805769
03/07/2007 437.82p 446.28p 437.82p 445.01p 14905175
02/07/2007 437.40p 444.17p 434.44p 435.71p 3620606
29/06/2007 436.98p 446.71p 434.86p 444.17p 6210532

*Close Price adjusted for both dividends and splits