easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/08/2005 205.16p 208.55p 204.32p 206.43p 5277944
29/07/2005 208.76p 211.30p 201.99p 203.68p 14463534
28/07/2005 215.32p 218.28p 205.80p 208.97p 12355274
27/07/2005 218.49p 219.12p 214.89p 215.74p 4570070
26/07/2005 217.22p 220.60p 211.93p 217.43p 6308997
25/07/2005 228.64p 228.64p 215.74p 219.76p 3780799
22/07/2005 225.89p 231.60p 223.56p 227.37p 2863848
21/07/2005 227.79p 231.39p 219.97p 225.26p 3631362
20/07/2005 223.78p 230.54p 222.93p 225.68p 3094873
19/07/2005 221.87p 225.89p 219.97p 222.93p 2004750
18/07/2005 222.72p 223.35p 219.97p 222.93p 2758154
15/07/2005 218.70p 226.53p 217.22p 223.35p 12465929
14/07/2005 218.49p 220.81p 216.16p 217.22p 5638102
13/07/2005 219.12p 222.93p 216.16p 216.37p 4651252
12/07/2005 218.70p 220.39p 215.74p 218.28p 2745336
11/07/2005 218.91p 222.30p 216.80p 219.55p 1137958
08/07/2005 218.70p 223.35p 215.10p 216.80p 8107088
07/07/2005 221.66p 223.56p 203.89p 215.10p 12456527
06/07/2005 222.51p 227.37p 218.70p 223.56p 4824232
05/07/2005 218.07p 221.87p 207.49p 221.87p 6935788
04/07/2005 218.28p 226.74p 214.89p 219.12p 9855562
01/07/2005 207.07p 223.78p 205.80p 218.28p 15095172
30/06/2005 207.70p 209.18p 203.89p 207.28p 4446598
29/06/2005 207.28p 213.20p 206.86p 206.86p 5241822
28/06/2005 201.57p 207.91p 200.09p 206.64p 5669076
27/06/2005 203.05p 206.43p 199.45p 200.09p 5737643
24/06/2005 205.16p 207.07p 201.57p 202.20p 7842352
23/06/2005 207.49p 209.82p 205.80p 207.07p 2631732
22/06/2005 208.34p 211.30p 202.63p 206.01p 4845130
21/06/2005 205.80p 210.03p 205.37p 207.49p 2472474
20/06/2005 208.34p 209.82p 203.05p 205.37p 3639926
17/06/2005 209.82p 210.66p 207.70p 209.82p 2178461
16/06/2005 208.55p 212.35p 203.05p 208.12p 1818781
15/06/2005 207.28p 211.51p 202.84p 206.86p 2700370
14/06/2005 216.80p 217.85p 208.12p 209.18p 5228868
13/06/2005 210.66p 219.12p 206.86p 217.85p 8946952
10/06/2005 208.12p 213.20p 203.05p 209.82p 8864458
09/06/2005 198.82p 209.39p 198.61p 207.70p 11645140
08/06/2005 194.16p 201.36p 194.16p 198.61p 4988097
07/06/2005 190.99p 197.13p 190.99p 196.28p 13194788
06/06/2005 188.67p 192.90p 188.03p 191.63p 3638729
03/06/2005 191.20p 192.47p 188.45p 189.51p 2531666
02/06/2005 190.15p 191.63p 186.76p 190.36p 9632604
01/06/2005 192.90p 193.95p 189.09p 191.63p 8518239
31/05/2005 195.43p 198.18p 190.57p 190.99p 7300896
27/05/2005 203.05p 202.84p 192.68p 194.59p 9534995
26/05/2005 203.47p 206.22p 198.82p 201.78p 8176996
25/05/2005 201.99p 204.11p 194.80p 202.63p 5817898
24/05/2005 203.05p 209.82p 192.26p 201.36p 19757900
23/05/2005 207.49p 210.87p 205.37p 209.82p 4172339
20/05/2005 209.82p 209.82p 202.63p 205.37p 7005996
19/05/2005 211.09p 211.51p 198.61p 208.55p 4680876
18/05/2005 211.09p 211.72p 204.74p 210.45p 2186091
17/05/2005 205.59p 214.47p 205.37p 208.97p 4614818
16/05/2005 206.22p 208.55p 198.61p 204.32p 3546804
13/05/2005 203.26p 213.62p 202.20p 207.70p 9834390
12/05/2005 200.09p 209.82p 196.91p 202.20p 4842725
11/05/2005 194.80p 201.36p 192.47p 199.03p 5677475
10/05/2005 204.11p 205.59p 195.22p 195.86p 2241871
09/05/2005 198.82p 206.86p 196.28p 202.41p 6940482
06/05/2005 197.97p 199.24p 192.05p 196.28p 4206891
05/05/2005 197.34p 200.30p 192.26p 199.24p 6918060
04/05/2005 191.84p 198.82p 190.78p 195.65p 7593849
03/05/2005 181.05p 192.05p 181.05p 190.78p 5162028
29/04/2005 184.65p 186.76p 178.09p 183.38p 4091627
28/04/2005 190.15p 192.05p 181.26p 185.70p 1489776
27/04/2005 192.68p 195.43p 183.59p 188.67p 4320932
26/04/2005 194.59p 196.28p 193.53p 194.59p 4611074
25/04/2005 196.28p 197.76p 192.90p 195.01p 1962046
22/04/2005 199.03p 199.03p 194.59p 196.28p 2223019
21/04/2005 193.11p 198.82p 193.11p 196.70p 3393316
20/04/2005 194.80p 197.13p 192.90p 195.01p 6988388
19/04/2005 188.67p 197.13p 188.67p 194.59p 4800943
18/04/2005 189.30p 191.20p 182.53p 189.51p 6300078
15/04/2005 194.16p 199.45p 193.74p 195.01p 6986728
14/04/2005 195.86p 197.76p 194.59p 196.70p 3005822
13/04/2005 197.97p 203.05p 196.28p 197.76p 2245896
12/04/2005 196.28p 200.09p 195.43p 196.49p 2685005
11/04/2005 198.18p 200.93p 194.59p 197.34p 3662534
08/04/2005 190.36p 201.36p 189.51p 197.55p 14592523
07/04/2005 182.53p 191.20p 181.69p 189.51p 13553613
06/04/2005 177.67p 187.61p 176.61p 181.69p 13426236
05/04/2005 177.24p 179.36p 173.65p 176.61p 3141548
04/04/2005 179.15p 180.84p 175.98p 177.46p 3762107
01/04/2005 181.47p 183.38p 179.57p 180.84p 2357453
31/03/2005 177.24p 182.53p 174.71p 182.53p 5844262
30/03/2005 175.98p 177.46p 171.53p 176.19p 3661368
29/03/2005 181.26p 181.26p 174.49p 177.46p 2923696
24/03/2005 180.21p 186.13p 177.67p 180.21p 4656922
23/03/2005 177.24p 181.90p 176.19p 179.36p 3704093
22/03/2005 169.84p 185.70p 167.73p 179.99p 9180093
21/03/2005 173.01p 173.23p 167.51p 167.73p 5986309
18/03/2005 177.03p 181.05p 169.21p 171.96p 6597290
17/03/2005 185.70p 186.76p 175.98p 177.67p 7078500
16/03/2005 187.40p 188.88p 182.95p 186.76p 3449291
15/03/2005 189.72p 194.38p 187.40p 188.88p 2749986
14/03/2005 189.51p 195.86p 189.09p 190.36p 3290770
11/03/2005 189.30p 192.05p 187.61p 190.57p 4974956
10/03/2005 188.67p 192.90p 186.76p 187.61p 4720664
09/03/2005 188.45p 194.59p 187.82p 190.36p 5645909
08/03/2005 190.57p 193.32p 188.45p 189.09p 7627326
07/03/2005 189.51p 194.59p 188.67p 190.36p 2524347
04/03/2005 196.70p 195.65p 188.67p 190.15p 3562050
03/03/2005 195.22p 198.39p 190.57p 192.90p 4440151
02/03/2005 197.13p 202.84p 195.65p 196.28p 3996295
01/03/2005 195.65p 200.30p 193.95p 199.66p 2915659
28/02/2005 195.86p 197.76p 192.26p 196.70p 1516930
25/02/2005 194.59p 197.97p 192.90p 194.80p 1253351
24/02/2005 192.90p 195.43p 185.70p 195.22p 3777919
23/02/2005 188.67p 193.11p 182.11p 192.05p 13639881
22/02/2005 193.95p 194.80p 190.99p 191.20p 3029781
21/02/2005 194.59p 198.61p 191.63p 194.80p 2497398
18/02/2005 197.55p 199.24p 192.90p 195.22p 2865169
17/02/2005 194.16p 201.99p 192.05p 196.91p 3540994
16/02/2005 202.20p 203.26p 191.42p 199.03p 2997725
15/02/2005 203.89p 203.89p 200.93p 203.05p 8803555
14/02/2005 204.95p 207.28p 201.99p 202.63p 2213696
11/02/2005 202.20p 210.45p 201.78p 203.68p 4926914
10/02/2005 195.65p 205.16p 194.38p 202.84p 5366426
09/02/2005 192.68p 197.97p 190.99p 196.28p 7729211
08/02/2005 192.90p 195.86p 188.24p 192.47p 4567641
07/02/2005 191.84p 201.36p 191.63p 192.68p 6301606
04/02/2005 190.36p 200.51p 190.36p 196.28p 13495485
03/02/2005 187.61p 192.26p 187.61p 190.99p 5803474
02/02/2005 186.34p 189.93p 186.34p 188.67p 4698454
01/02/2005 185.92p 187.82p 184.86p 187.40p 6645830
31/01/2005 186.76p 194.59p 182.11p 186.13p 23915796
28/01/2005 178.30p 184.86p 176.40p 182.11p 10296316
27/01/2005 177.24p 183.17p 178.30p 179.78p 5021222
26/01/2005 172.59p 182.95p 170.05p 180.63p 8010060
25/01/2005 171.11p 173.23p 168.57p 171.32p 1983981
24/01/2005 171.74p 172.59p 169.00p 171.53p 1547827
21/01/2005 174.71p 175.55p 171.96p 172.59p 1503559
20/01/2005 172.38p 176.61p 172.38p 174.28p 1904456
19/01/2005 175.98p 177.46p 172.38p 174.71p 2271212
18/01/2005 177.24p 176.82p 174.07p 175.13p 4266716
17/01/2005 176.82p 177.03p 173.23p 176.82p 1703586
14/01/2005 173.44p 176.61p 173.01p 175.76p 2268661
13/01/2005 173.01p 175.98p 172.59p 173.65p 3957829
12/01/2005 173.23p 175.34p 169.63p 173.01p 4759718
11/01/2005 174.49p 176.82p 169.84p 171.74p 4448896
10/01/2005 171.74p 181.05p 171.74p 173.44p 10894623
07/01/2005 169.84p 179.36p 168.36p 171.74p 9157267
06/01/2005 162.02p 169.42p 161.59p 168.36p 8577669
05/01/2005 159.05p 163.50p 159.48p 161.59p 11004795
04/01/2005 158.21p 162.65p 157.79p 161.38p 9119571
31/12/2004 159.05p 159.05p 158.00p 158.84p 168799
30/12/2004 157.36p 159.05p 157.36p 158.63p 1696367
29/12/2004 148.90p 159.27p 148.90p 158.84p 3056082
24/12/2004 158.21p 159.05p 149.75p 157.36p 896059
23/12/2004 155.88p 158.21p 155.04p 156.94p 4707060
22/12/2004 151.86p 156.94p 148.06p 155.88p 8442439
21/12/2004 153.56p 153.77p 146.15p 150.17p 5832854
20/12/2004 156.52p 156.52p 151.86p 152.29p 1674032
17/12/2004 149.75p 156.52p 148.48p 156.52p 2539839
16/12/2004 152.29p 153.13p 149.32p 150.17p 2151906
15/12/2004 150.59p 152.07p 146.36p 152.07p 3337391
14/12/2004 150.59p 152.50p 148.90p 149.32p 1076080
13/12/2004 154.61p 154.82p 151.02p 151.23p 1254797
10/12/2004 151.65p 154.19p 149.75p 152.29p 2876008
09/12/2004 151.86p 155.25p 149.96p 153.13p 3700148
08/12/2004 152.92p 154.61p 148.90p 152.71p 10711131
07/12/2004 156.52p 156.52p 153.13p 153.98p 3648391
06/12/2004 155.67p 157.36p 153.77p 155.67p 1709023
03/12/2004 157.79p 158.63p 154.82p 156.09p 4673816
02/12/2004 157.15p 159.05p 155.67p 157.57p 13887596
01/12/2004 158.63p 158.63p 152.50p 155.67p 9560629
30/11/2004 159.05p 159.05p 156.52p 157.57p 7525086
29/11/2004 154.82p 158.63p 154.61p 157.79p 4561116
26/11/2004 155.25p 155.67p 153.98p 155.67p 1094083
25/11/2004 158.63p 158.63p 154.40p 155.46p 3772439
24/11/2004 157.36p 160.53p 155.67p 157.79p 10390501
23/11/2004 153.98p 164.13p 152.29p 156.94p 22100710
22/11/2004 149.96p 157.36p 149.96p 155.04p 11527381
19/11/2004 149.75p 157.15p 149.75p 152.07p 11104752
18/11/2004 147.21p 153.98p 146.58p 150.17p 3904196
17/11/2004 147.42p 147.84p 145.09p 146.58p 2755762
16/11/2004 147.21p 149.75p 146.36p 147.63p 3330419
15/11/2004 147.63p 151.02p 145.52p 149.54p 2814097
12/11/2004 150.59p 151.44p 148.90p 149.54p 2710982
11/11/2004 148.06p 151.44p 148.06p 149.54p 4661419
10/11/2004 149.75p 151.65p 147.42p 150.38p 5454592
09/11/2004 150.17p 152.07p 147.63p 148.06p 9016168
08/11/2004 151.44p 153.56p 147.42p 151.44p 5859189
05/11/2004 148.90p 152.29p 145.31p 149.32p 8701676
04/11/2004 140.02p 147.21p 137.90p 145.31p 11419691
03/11/2004 142.98p 149.32p 141.08p 142.13p 14039387
02/11/2004 134.94p 144.88p 134.31p 144.25p 25566476
01/11/2004 134.10p 137.90p 132.19p 134.94p 3287162
29/10/2004 133.46p 136.21p 131.98p 133.25p 4966250
28/10/2004 134.73p 136.63p 131.98p 133.46p 3874682
27/10/2004 137.06p 136.21p 130.08p 133.46p 11622502
26/10/2004 125.21p 135.37p 124.37p 134.31p 24483868
25/10/2004 128.60p 133.46p 122.89p 124.37p 13780365
22/10/2004 111.68p 134.31p 110.83p 128.60p 102961056
21/10/2004 106.81p 115.91p 106.39p 110.83p 31507926
20/10/2004 105.33p 107.45p 103.64p 106.81p 10814843
19/10/2004 103.64p 107.02p 102.58p 106.18p 12087671
18/10/2004 103.22p 104.70p 97.29p 103.43p 6562682
15/10/2004 102.37p 104.91p 101.52p 104.70p 3757136

*Close Price adjusted for both dividends and splits