easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/09/2008 285.11p 287.02p 274.96p 283.00p 3219396
25/09/2008 290.61p 298.44p 280.25p 286.81p 3430044
24/09/2008 291.25p 296.96p 275.17p 287.65p 2200797
23/09/2008 294.42p 298.65p 274.96p 287.23p 5227078
22/09/2008 334.18p 348.99p 300.98p 307.11p 7066522
19/09/2008 346.87p 358.08p 320.01p 335.03p 15232091
18/09/2008 296.11p 317.26p 294.00p 307.53p 8100682
17/09/2008 311.34p 317.26p 283.21p 296.11p 13300008
16/09/2008 289.34p 329.95p 289.34p 303.09p 13200184
15/09/2008 287.65p 299.71p 272.63p 296.11p 5206770
12/09/2008 298.44p 301.19p 280.67p 286.59p 5101202
11/09/2008 304.36p 304.36p 281.94p 290.19p 6929789
10/09/2008 314.30p 314.30p 301.19p 308.59p 5245696
09/09/2008 295.90p 321.92p 295.90p 317.69p 9438846
08/09/2008 295.90p 306.48p 283.21p 295.05p 1427086
05/09/2008 297.59p 297.59p 283.00p 288.07p 4913847
04/09/2008 308.80p 316.42p 288.92p 293.36p 6463178
03/09/2008 318.95p 349.84p 309.23p 310.07p 10564939
02/09/2008 301.40p 328.26p 294.63p 320.86p 9152008
01/09/2008 273.90p 293.15p 267.56p 289.77p 5395158
29/08/2008 279.61p 282.58p 275.60p 278.13p 2837094
28/08/2008 268.19p 278.77p 264.39p 277.92p 3545884
27/08/2008 276.02p 276.02p 263.96p 269.04p 4119634
26/08/2008 276.44p 281.31p 268.19p 273.69p 4808674
22/08/2008 277.71p 285.11p 267.35p 282.15p 4153638
21/08/2008 285.32p 285.32p 270.31p 274.11p 5477847
20/08/2008 286.59p 289.13p 275.38p 286.38p 3821183
19/08/2008 296.32p 299.71p 286.59p 287.44p 2419661
18/08/2008 305.42p 305.42p 297.38p 299.28p 2811508
15/08/2008 303.30p 314.30p 302.88p 309.86p 4573884
14/08/2008 301.40p 308.17p 293.15p 300.13p 3179652
13/08/2008 309.65p 313.67p 298.65p 300.98p 5002452
12/08/2008 303.73p 313.67p 300.98p 313.67p 6191344
11/08/2008 302.67p 307.53p 294.63p 305.42p 4590690
08/08/2008 284.90p 301.19p 283.42p 300.77p 7033488
07/08/2008 301.82p 301.82p 283.63p 285.96p 4634884
06/08/2008 296.32p 314.72p 284.69p 292.73p 6964881
05/08/2008 273.90p 314.94p 273.90p 303.73p 8431350
04/08/2008 273.27p 275.38p 266.92p 270.73p 5524984
01/08/2008 275.81p 290.40p 272.00p 279.61p 6632122
31/07/2008 278.13p 286.17p 268.19p 281.73p 8267790
30/07/2008 274.96p 287.86p 274.33p 279.19p 11500605
29/07/2008 251.91p 270.10p 243.66p 269.04p 14528258
28/07/2008 261.00p 269.04p 248.95p 261.21p 13864771
25/07/2008 278.35p 288.50p 266.71p 283.84p 8546344
24/07/2008 304.57p 310.28p 278.56p 281.31p 13243547
23/07/2008 295.48p 319.59p 291.88p 313.03p 13828913
22/07/2008 272.21p 293.36p 256.35p 286.17p 8766932
21/07/2008 287.02p 287.02p 266.50p 278.35p 8700669
18/07/2008 262.27p 292.73p 250.43p 287.86p 11852262
17/07/2008 245.98p 270.52p 245.56p 263.54p 18711568
16/07/2008 235.41p 250.00p 232.45p 243.02p 18115180
15/07/2008 223.99p 235.62p 210.03p 233.29p 10164357
14/07/2008 220.18p 233.51p 220.18p 227.79p 8258555
11/07/2008 223.78p 229.28p 211.51p 216.58p 10066239
10/07/2008 232.24p 237.74p 225.68p 228.22p 4754850
09/07/2008 231.60p 245.35p 227.16p 237.74p 11668874
08/07/2008 209.39p 234.99p 207.28p 230.76p 11624004
07/07/2008 212.99p 222.51p 206.86p 215.10p 7285038
04/07/2008 211.93p 217.85p 204.53p 206.86p 3444000
03/07/2008 202.20p 214.89p 195.86p 212.35p 7902552
02/07/2008 221.24p 225.26p 203.89p 208.34p 10890473
01/07/2008 225.89p 228.22p 217.22p 222.51p 7063436
30/06/2008 226.74p 230.33p 218.07p 228.22p 7116436
27/06/2008 224.20p 231.39p 214.47p 228.43p 10202936
26/06/2008 240.06p 242.60p 225.89p 225.89p 8586067
25/06/2008 230.97p 243.23p 227.37p 243.23p 9031366
24/06/2008 239.43p 240.49p 227.58p 228.85p 12068029
23/06/2008 245.14p 250.64p 236.04p 236.47p 5768770
20/06/2008 252.12p 259.73p 246.20p 246.62p 9561664
19/06/2008 252.12p 252.12p 245.35p 248.10p 6731566
18/06/2008 257.41p 260.58p 250.21p 254.87p 6836984
17/06/2008 267.56p 270.73p 260.58p 260.58p 3802346
16/06/2008 261.85p 272.21p 258.04p 264.81p 8127756
13/06/2008 241.33p 265.23p 241.33p 263.75p 10763243
12/06/2008 254.87p 257.83p 242.39p 249.79p 13715643
11/06/2008 260.16p 267.98p 248.10p 253.81p 8589551
10/06/2008 252.12p 262.48p 250.85p 260.37p 6824586
09/06/2008 256.98p 258.04p 244.93p 254.44p 6446978
06/06/2008 271.79p 274.96p 259.31p 260.16p 12031448
05/06/2008 267.56p 290.82p 261.64p 281.94p 13936531
04/06/2008 249.58p 266.29p 247.46p 266.29p 8534851
03/06/2008 241.12p 251.70p 236.68p 249.79p 5807595
02/06/2008 249.16p 256.77p 238.79p 241.54p 10140464
30/05/2008 252.54p 268.19p 248.73p 254.66p 10054643
29/05/2008 243.45p 251.91p 241.54p 249.58p 9999569
28/05/2008 234.99p 259.10p 233.72p 246.83p 12967971
27/05/2008 224.41p 237.74p 221.66p 232.24p 5850904
23/05/2008 240.91p 241.97p 221.66p 224.83p 8093176
22/05/2008 221.03p 240.91p 211.30p 236.47p 11102818
21/05/2008 235.20p 235.20p 221.24p 222.08p 6740186
20/05/2008 241.54p 244.72p 232.66p 233.51p 10132760
19/05/2008 241.97p 244.08p 236.25p 244.08p 4077228
16/05/2008 237.31p 247.25p 234.77p 239.64p 4390052
15/05/2008 235.41p 240.27p 230.97p 237.31p 4463522
14/05/2008 243.02p 243.02p 230.54p 236.68p 4819565
13/05/2008 249.79p 253.81p 242.60p 243.45p 4808494
12/05/2008 239.64p 249.58p 239.64p 246.83p 4017592
09/05/2008 252.12p 252.12p 239.43p 241.12p 6224706
08/05/2008 256.14p 259.31p 247.25p 253.81p 5470703
07/05/2008 264.60p 264.60p 252.12p 259.52p 8330078
06/05/2008 270.31p 270.31p 244.50p 251.70p 7581610
02/05/2008 263.75p 276.65p 263.75p 274.33p 6994314
01/05/2008 261.00p 266.92p 256.14p 262.27p 4527820
30/04/2008 248.10p 264.81p 248.10p 261.21p 7108656
29/04/2008 247.04p 253.60p 244.08p 248.73p 4663297
28/04/2008 253.39p 253.81p 244.50p 247.68p 2884610
25/04/2008 244.08p 255.08p 237.95p 251.06p 10300990
24/04/2008 240.70p 245.77p 231.81p 243.66p 6897640
23/04/2008 254.02p 257.19p 237.74p 245.77p 8738575
22/04/2008 272.21p 272.21p 254.02p 257.19p 5769538
21/04/2008 277.71p 279.61p 267.56p 272.21p 4731897
18/04/2008 271.79p 283.42p 270.31p 278.98p 5155376
17/04/2008 277.08p 277.08p 268.40p 271.37p 2792930
16/04/2008 264.81p 276.23p 258.04p 274.75p 8636453
15/04/2008 279.19p 282.36p 262.48p 263.96p 8506007
14/04/2008 284.48p 286.81p 272.42p 276.02p 5898526
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

*Close Price adjusted for both dividends and splits