easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
28/06/2007 439.94p 459.40p 435.71p 436.98p 5655552
27/06/2007 444.59p 452.21p 439.94p 446.28p 9028904
26/06/2007 444.17p 454.74p 435.71p 453.90p 11445895
25/06/2007 440.78p 447.13p 435.71p 443.32p 7357480
22/06/2007 448.40p 453.47p 441.21p 444.59p 7748437
21/06/2007 445.86p 451.78p 439.94p 448.40p 12266735
20/06/2007 457.70p 457.70p 446.28p 453.05p 4877090
19/06/2007 465.32p 466.16p 444.17p 451.36p 15428907
18/06/2007 470.39p 472.51p 461.93p 463.63p 6792346
15/06/2007 469.55p 471.24p 456.01p 468.70p 9605914
14/06/2007 460.67p 465.32p 450.94p 464.90p 15116236
13/06/2007 449.67p 454.32p 445.01p 453.05p 12388612
12/06/2007 441.63p 453.05p 441.63p 450.09p 12452043
11/06/2007 446.71p 446.71p 438.25p 440.78p 7236742
08/06/2007 429.79p 444.59p 427.25p 439.09p 12898313
07/06/2007 448.40p 451.36p 430.63p 432.32p 15722822
06/06/2007 447.13p 452.63p 437.40p 441.21p 16270395
05/06/2007 473.78p 473.78p 439.09p 444.17p 38952088
04/06/2007 496.20p 496.20p 475.89p 476.32p 11466306
01/06/2007 478.43p 494.93p 477.59p 491.12p 9710485
31/05/2007 486.47p 487.32p 474.62p 480.97p 5294260
30/05/2007 480.97p 481.39p 473.78p 477.59p 8452844
29/05/2007 470.39p 482.24p 465.74p 480.12p 6637263
25/05/2007 469.55p 476.32p 467.01p 470.82p 2371278
24/05/2007 478.01p 480.97p 471.66p 473.78p 4705708
23/05/2007 481.82p 483.51p 469.97p 478.01p 6793142
22/05/2007 487.32p 491.55p 475.89p 477.16p 6234714
21/05/2007 505.08p 505.08p 484.78p 487.32p 7609314
18/05/2007 497.04p 502.12p 494.93p 499.16p 8203692
17/05/2007 497.04p 500.43p 483.93p 500.43p 4806670
16/05/2007 492.81p 496.20p 480.12p 491.55p 11610257
15/05/2007 508.89p 513.54p 497.04p 500.43p 7089310
14/05/2007 520.73p 529.62p 508.04p 508.89p 3357730
11/05/2007 511.85p 527.93p 504.66p 519.89p 7329246
10/05/2007 511.85p 516.93p 496.62p 506.35p 6784832
09/05/2007 529.19p 540.19p 479.70p 505.93p 30503216
08/05/2007 575.30p 575.30p 526.66p 534.27p 17897388
04/05/2007 587.99p 592.65p 565.57p 575.30p 10468534
03/05/2007 610.84p 622.68p 586.30p 592.22p 7158752
02/05/2007 599.84p 609.99p 591.38p 605.76p 1364099
01/05/2007 604.91p 613.37p 597.30p 603.22p 849597
30/04/2007 610.41p 610.41p 599.41p 601.95p 1698275
27/04/2007 613.37p 613.37p 600.68p 601.11p 2815824
26/04/2007 609.99p 617.18p 606.61p 610.41p 5848072
25/04/2007 598.15p 613.37p 598.15p 609.14p 5806295
24/04/2007 615.07p 618.87p 587.99p 601.53p 7482472
23/04/2007 620.99p 622.26p 615.49p 618.87p 878868
20/04/2007 617.60p 617.60p 610.84p 614.64p 591176
19/04/2007 600.26p 614.22p 600.26p 612.11p 890150
18/04/2007 612.95p 627.33p 606.61p 609.99p 2534401
17/04/2007 610.84p 620.99p 610.84p 619.30p 1521205
16/04/2007 609.99p 618.03p 607.88p 616.76p 1895305
13/04/2007 614.22p 617.60p 603.65p 608.72p 2688216
12/04/2007 609.57p 617.18p 607.88p 613.37p 1753918
11/04/2007 617.60p 617.60p 604.91p 615.49p 4941552
10/04/2007 612.11p 612.95p 604.91p 609.57p 3912845
05/04/2007 618.87p 620.57p 610.84p 613.37p 3616715
04/04/2007 615.49p 626.49p 607.88p 618.03p 3692248
03/04/2007 602.38p 619.30p 591.80p 615.49p 3872660
02/04/2007 588.42p 599.84p 580.80p 598.57p 1942499
30/03/2007 596.45p 601.53p 568.96p 587.15p 2490171
29/03/2007 593.49p 596.88p 577.00p 592.22p 2540531
28/03/2007 585.88p 592.22p 582.92p 584.61p 1164927
27/03/2007 595.61p 613.37p 585.88p 593.07p 2726302
26/03/2007 608.72p 611.68p 596.45p 597.72p 2924710
23/03/2007 599.84p 607.45p 597.72p 603.65p 1867087
22/03/2007 609.99p 611.68p 600.26p 606.18p 2622168
21/03/2007 589.69p 607.88p 587.99p 598.15p 5149520
20/03/2007 576.15p 593.49p 570.65p 592.22p 3309438
19/03/2007 570.23p 573.61p 563.88p 571.50p 1729323
16/03/2007 555.42p 568.53p 555.42p 562.19p 3965267
15/03/2007 568.53p 568.53p 558.81p 560.07p 1797597
14/03/2007 554.58p 560.92p 527.08p 552.04p 2795777
13/03/2007 585.03p 585.03p 566.84p 566.84p 1041897
12/03/2007 585.88p 593.92p 577.42p 578.69p 2337825
09/03/2007 572.76p 581.65p 571.92p 577.42p 1982570
08/03/2007 574.03p 583.34p 568.11p 578.69p 2061006
07/03/2007 583.76p 583.76p 552.04p 565.57p 3180830
06/03/2007 554.58p 564.30p 544.00p 560.92p 3579190
05/03/2007 549.92p 555.00p 530.46p 546.54p 5688542
02/03/2007 568.11p 572.76p 553.31p 556.69p 4410157
01/03/2007 563.88p 583.76p 549.50p 559.65p 4670024
28/02/2007 527.93p 565.57p 527.93p 560.07p 3408814
27/02/2007 582.49p 582.49p 549.92p 557.11p 5185139
26/02/2007 566.84p 590.11p 566.84p 582.07p 3108729
23/02/2007 607.45p 607.45p 588.84p 591.38p 3546458
22/02/2007 598.57p 609.14p 598.57p 606.18p 3377242
21/02/2007 604.07p 607.45p 596.88p 598.57p 1950908
20/02/2007 602.38p 617.60p 597.30p 605.76p 6411988
19/02/2007 593.92p 599.41p 593.92p 596.45p 1671153
16/02/2007 591.80p 594.76p 583.76p 592.65p 11243409
15/02/2007 583.76p 589.69p 582.07p 588.42p 1166763
14/02/2007 591.80p 591.80p 581.23p 586.72p 940440
13/02/2007 583.76p 610.84p 580.38p 585.46p 2258214
12/02/2007 579.53p 585.88p 569.80p 578.69p 1020702
09/02/2007 575.30p 579.53p 570.23p 578.69p 1451713
08/02/2007 578.69p 582.92p 568.96p 570.65p 2376106
07/02/2007 585.46p 585.46p 566.42p 571.07p 7545319
06/02/2007 600.68p 600.68p 579.53p 583.76p 4294183
05/02/2007 579.53p 594.34p 579.53p 588.84p 5806490
02/02/2007 558.38p 575.73p 553.73p 571.50p 3195288
01/02/2007 552.88p 560.92p 552.46p 558.38p 2298419
31/01/2007 548.23p 557.11p 545.69p 552.46p 2175057
30/01/2007 541.88p 550.35p 538.50p 549.08p 2510079
29/01/2007 548.23p 548.65p 532.16p 538.92p 2906171
26/01/2007 522.85p 532.58p 522.85p 527.93p 1548293
25/01/2007 539.35p 539.35p 525.39p 528.77p 1355953
24/01/2007 538.08p 538.92p 522.43p 534.69p 4751083
23/01/2007 554.15p 554.15p 536.81p 538.50p 2743413
22/01/2007 544.85p 553.73p 535.54p 546.11p 3079493
19/01/2007 544.42p 544.42p 528.35p 541.46p 3092128
18/01/2007 538.92p 544.85p 533.42p 541.46p 2393539
17/01/2007 543.58p 547.38p 531.31p 537.23p 4068248
16/01/2007 541.46p 546.96p 535.96p 539.77p 3170034
15/01/2007 548.65p 561.34p 544.00p 545.69p 1745574
12/01/2007 548.23p 551.19p 538.92p 541.46p 2646312
11/01/2007 543.15p 549.50p 535.54p 547.81p 3376669
10/01/2007 541.88p 550.35p 536.39p 544.42p 4889194
09/01/2007 559.23p 559.23p 546.54p 548.65p 4599038
08/01/2007 557.54p 566.84p 548.65p 551.19p 4824288
05/01/2007 538.92p 570.23p 532.58p 551.61p 5871790
04/01/2007 532.16p 542.31p 525.81p 538.08p 3552677
03/01/2007 531.31p 533.42p 529.62p 532.58p 3944781
02/01/2007 530.89p 546.54p 518.62p 538.92p 2758575
29/12/2006 527.08p 531.31p 516.93p 518.62p 489045
28/12/2006 524.12p 524.54p 520.31p 520.73p 985782
27/12/2006 528.77p 528.77p 520.31p 524.54p 2003282
22/12/2006 509.31p 527.93p 509.31p 525.39p 1079847
21/12/2006 533.00p 537.23p 524.96p 524.96p 2802523
20/12/2006 541.46p 546.96p 530.04p 531.73p 1967315
19/12/2006 535.54p 538.50p 528.35p 534.27p 1056630
18/12/2006 537.23p 539.77p 526.66p 534.69p 1856883
15/12/2006 535.12p 535.96p 523.91p 532.58p 2604968
14/12/2006 520.31p 541.04p 516.93p 527.08p 5586181
13/12/2006 506.35p 520.10p 506.35p 518.83p 2056402
12/12/2006 511.00p 512.70p 506.77p 510.79p 3334506
11/12/2006 507.20p 512.27p 506.14p 507.62p 1826068
08/12/2006 510.16p 516.08p 502.12p 509.31p 7034156
07/12/2006 515.23p 515.66p 506.99p 507.83p 3956267
06/12/2006 507.83p 516.08p 507.83p 512.70p 3300476
05/12/2006 513.33p 514.18p 506.35p 510.16p 3701680
04/12/2006 513.33p 513.33p 506.56p 507.62p 1774528
01/12/2006 507.41p 522.64p 497.68p 509.31p 2053847
30/11/2006 505.93p 518.62p 501.06p 503.39p 10199213
29/11/2006 480.34p 503.39p 480.34p 501.06p 4300850
28/11/2006 488.16p 493.24p 477.80p 484.78p 9213695
27/11/2006 479.70p 501.49p 477.16p 488.16p 12982291
24/11/2006 476.32p 482.45p 472.30p 479.70p 3506711
23/11/2006 482.03p 484.78p 476.32p 478.22p 4098893
22/11/2006 475.47p 486.47p 475.47p 484.78p 5020609
21/11/2006 486.05p 487.32p 471.24p 472.93p 3069406
20/11/2006 490.07p 490.07p 479.70p 485.20p 1679596
17/11/2006 482.66p 487.32p 482.66p 486.68p 4601650
16/11/2006 487.32p 487.32p 482.87p 486.26p 2012732
15/11/2006 485.20p 493.24p 482.24p 485.20p 4056502
14/11/2006 475.47p 489.22p 467.86p 485.20p 4013679
13/11/2006 471.24p 485.62p 470.39p 478.86p 3985935
10/11/2006 461.09p 471.66p 461.09p 469.76p 2175311
09/11/2006 465.32p 467.65p 462.99p 465.74p 1863204
08/11/2006 452.63p 468.49p 452.63p 465.32p 3122040
07/11/2006 459.40p 461.93p 452.42p 458.55p 2496953
06/11/2006 447.55p 468.49p 447.55p 461.51p 2840822
03/11/2006 451.36p 451.78p 447.55p 448.40p 881789
02/11/2006 442.90p 451.36p 442.90p 446.07p 1431656
01/11/2006 446.71p 452.63p 446.07p 448.40p 2365748
31/10/2006 439.73p 449.46p 431.69p 445.86p 2430852
30/10/2006 429.79p 452.42p 429.79p 441.00p 3078917
27/10/2006 438.03p 438.88p 431.48p 436.13p 1629212
26/10/2006 438.88p 443.96p 431.05p 440.15p 3324119
25/10/2006 426.40p 436.13p 426.40p 433.38p 2346948
24/10/2006 432.32p 434.02p 426.61p 430.42p 2829514
23/10/2006 424.92p 432.96p 424.92p 432.32p 3110232

*Close Price adjusted for both dividends and splits