easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/12/2003 245.56p 248.73p 231.39p 247.89p 206519
30/12/2003 249.58p 252.54p 243.02p 245.98p 850903
29/12/2003 238.58p 254.66p 238.58p 250.00p 690745
24/12/2003 248.73p 254.23p 236.47p 250.64p 322199
23/12/2003 247.04p 255.08p 230.54p 250.21p 1093446
22/12/2003 247.46p 250.64p 230.33p 245.56p 1153085
19/12/2003 249.79p 254.66p 235.20p 248.52p 1481622
18/12/2003 245.14p 251.91p 241.12p 248.52p 3212103
17/12/2003 230.97p 250.21p 230.97p 244.08p 4368156
16/12/2003 241.97p 244.50p 238.16p 240.70p 2220467
15/12/2003 245.35p 245.35p 237.74p 241.12p 2838823
12/12/2003 233.51p 240.06p 223.35p 237.52p 2541571
11/12/2003 227.16p 239.22p 220.18p 233.29p 4239494
10/12/2003 236.89p 239.22p 221.66p 233.93p 1872957
09/12/2003 239.00p 239.85p 237.95p 238.58p 3316132
08/12/2003 236.04p 239.64p 234.35p 238.37p 1431606
05/12/2003 236.89p 242.60p 234.99p 236.89p 2924349
04/12/2003 241.12p 249.58p 236.89p 242.18p 4172402
03/12/2003 237.52p 243.23p 236.04p 242.81p 2549006
02/12/2003 235.41p 242.39p 224.41p 236.89p 2391796
01/12/2003 236.89p 241.97p 224.83p 237.95p 1580642
28/11/2003 236.89p 239.00p 227.16p 236.04p 1423834
27/11/2003 237.31p 245.56p 235.41p 236.89p 4998680
26/11/2003 237.10p 238.79p 232.87p 236.25p 4156652
25/11/2003 241.12p 241.12p 224.20p 236.04p 2175730
24/11/2003 227.58p 234.77p 221.87p 232.02p 3116348
21/11/2003 225.89p 225.89p 219.55p 223.35p 2412896
20/11/2003 219.97p 231.39p 219.97p 225.89p 1194798
19/11/2003 231.18p 253.81p 221.45p 226.53p 2236061
18/11/2003 235.20p 238.16p 226.10p 229.28p 5499525
17/11/2003 237.74p 241.33p 231.18p 234.35p 3553143
14/11/2003 246.20p 250.64p 242.39p 244.29p 2760225
13/11/2003 243.45p 251.27p 238.79p 246.83p 8428966
12/11/2003 243.66p 243.66p 237.31p 239.85p 2548662
11/11/2003 232.87p 242.60p 232.87p 240.70p 1662243
10/11/2003 233.51p 245.35p 233.51p 237.74p 567070
07/11/2003 235.41p 240.27p 228.22p 238.16p 2281396
06/11/2003 233.93p 234.77p 230.97p 234.35p 664089
05/11/2003 228.85p 235.62p 228.64p 234.35p 1717585
04/11/2003 247.04p 247.04p 228.43p 231.18p 2340377
03/11/2003 244.29p 245.35p 229.28p 239.64p 1649451
31/10/2003 225.89p 241.97p 225.89p 237.31p 2782168
30/10/2003 232.45p 239.00p 218.70p 236.89p 2099019
29/10/2003 232.24p 235.83p 226.31p 229.70p 1909574
28/10/2003 228.43p 246.41p 220.39p 228.85p 1580719
27/10/2003 222.51p 231.81p 218.28p 224.20p 1301282
24/10/2003 221.03p 224.41p 217.43p 221.66p 2028251
23/10/2003 222.30p 223.56p 219.12p 219.97p 4426244
22/10/2003 230.12p 234.14p 217.01p 228.43p 7829930
21/10/2003 228.43p 233.51p 218.70p 225.89p 10486639
20/10/2003 219.97p 223.56p 217.85p 219.97p 2629787
17/10/2003 218.49p 219.76p 216.58p 218.49p 7472930
16/10/2003 210.45p 218.91p 203.26p 215.74p 5444638
15/10/2003 209.18p 213.20p 207.49p 211.72p 2346047
14/10/2003 204.74p 208.34p 203.47p 208.34p 1381590
13/10/2003 201.36p 208.12p 199.24p 205.80p 1726678
10/10/2003 203.05p 226.31p 197.13p 199.24p 2064170
09/10/2003 197.76p 217.85p 194.59p 205.59p 3499127
08/10/2003 192.05p 200.72p 192.05p 198.82p 4804840
07/10/2003 197.13p 210.66p 185.28p 199.45p 3093146
06/10/2003 193.11p 207.28p 184.86p 194.16p 1889921
03/10/2003 198.82p 208.12p 182.53p 196.70p 3753741
02/10/2003 190.36p 194.59p 187.61p 190.99p 2927798
01/10/2003 191.63p 192.90p 182.95p 186.13p 3376346
30/09/2003 192.90p 197.76p 182.74p 185.92p 2030184
29/09/2003 200.93p 200.93p 187.18p 187.82p 1329345
26/09/2003 193.95p 209.39p 190.36p 194.59p 1256532
25/09/2003 207.91p 207.91p 187.82p 193.74p 2630704
24/09/2003 197.97p 204.74p 196.91p 201.36p 2179782
23/09/2003 198.61p 199.66p 192.68p 194.16p 4824128
22/09/2003 203.68p 206.64p 196.91p 200.30p 2903504
19/09/2003 211.51p 214.26p 190.36p 208.55p 6504351
18/09/2003 200.51p 212.78p 197.97p 206.43p 6434034
17/09/2003 197.97p 214.47p 194.80p 201.14p 4039415
16/09/2003 195.43p 199.24p 180.42p 194.80p 4425788
15/09/2003 203.05p 203.05p 173.65p 195.86p 1591118
12/09/2003 199.66p 205.16p 198.61p 200.93p 1496641
11/09/2003 200.51p 214.05p 196.07p 197.13p 2004146
10/09/2003 206.43p 215.74p 184.01p 199.66p 2720890
09/09/2003 214.05p 219.97p 188.67p 207.49p 2584575
08/09/2003 222.51p 222.51p 212.99p 214.05p 1708766
05/09/2003 219.97p 307.11p 216.58p 218.91p 9275130
04/09/2003 215.74p 218.70p 190.36p 214.89p 2531600
03/09/2003 208.12p 217.85p 208.12p 215.53p 3443964
02/09/2003 204.95p 214.68p 186.34p 207.49p 1029822
01/09/2003 203.05p 207.07p 203.05p 206.43p 489146
29/08/2003 208.55p 213.84p 204.11p 205.80p 1107255
28/08/2003 206.43p 219.97p 204.11p 206.43p 4868681
27/08/2003 200.51p 206.22p 200.51p 204.32p 3311850
26/08/2003 209.18p 212.78p 196.49p 203.89p 4521646
22/08/2003 211.51p 303.94p 200.93p 209.82p 1371006
21/08/2003 206.86p 214.89p 201.14p 209.82p 2094110
20/08/2003 211.51p 213.84p 194.59p 210.66p 3076396
19/08/2003 206.64p 301.82p 201.36p 210.66p 2180174
18/08/2003 196.28p 208.34p 195.43p 205.16p 3109859
15/08/2003 203.47p 298.23p 203.26p 203.89p 1754980
14/08/2003 198.82p 206.01p 193.74p 202.63p 5309534
13/08/2003 198.39p 200.09p 197.55p 199.24p 1947802
12/08/2003 197.34p 198.61p 193.53p 198.61p 918093
11/08/2003 196.28p 200.30p 193.53p 197.76p 856602
08/08/2003 195.43p 198.18p 191.20p 195.43p 1821070
07/08/2003 196.28p 197.55p 190.57p 196.28p 6160578
06/08/2003 196.28p 203.05p 193.95p 196.28p 4940708
05/08/2003 198.18p 200.51p 183.80p 196.70p 2700126
04/08/2003 197.97p 203.68p 178.51p 192.90p 1004097
01/08/2003 197.55p 200.51p 195.22p 196.91p 835915
31/07/2003 197.76p 201.78p 192.90p 195.65p 1290451
30/07/2003 200.51p 209.39p 197.76p 199.45p 1257973
29/07/2003 200.09p 206.43p 195.01p 195.01p 1456679
28/07/2003 198.82p 206.01p 197.55p 200.93p 2029308
25/07/2003 192.47p 202.63p 189.51p 196.70p 2016307
24/07/2003 190.57p 196.07p 187.61p 193.74p 1360805
23/07/2003 199.66p 199.66p 186.97p 193.11p 7885178
22/07/2003 203.05p 206.86p 193.11p 195.43p 7512076
21/07/2003 206.86p 208.34p 200.72p 201.57p 4264732
18/07/2003 197.13p 206.43p 196.28p 203.68p 5132932
17/07/2003 196.28p 204.74p 193.32p 195.01p 1355237
16/07/2003 201.36p 206.43p 169.21p 193.95p 1493573
15/07/2003 203.26p 206.43p 169.21p 202.63p 1924664
14/07/2003 202.20p 206.43p 200.51p 203.05p 3927316
11/07/2003 200.93p 202.20p 194.80p 199.66p 2849692
10/07/2003 204.74p 207.91p 200.30p 200.93p 3149078
09/07/2003 207.28p 209.60p 203.47p 203.89p 6283758
08/07/2003 208.12p 211.30p 205.80p 210.66p 6125229
07/07/2003 195.43p 210.87p 195.43p 209.82p 4591518
04/07/2003 192.68p 206.64p 192.47p 204.74p 6312322
03/07/2003 192.05p 197.13p 189.72p 194.59p 18266872
02/07/2003 192.05p 202.63p 173.44p 196.91p 3398806
01/07/2003 190.99p 192.68p 188.24p 188.67p 4203632
30/06/2003 191.84p 194.59p 188.88p 194.59p 1933299
27/06/2003 194.59p 196.49p 190.99p 193.53p 5728545
26/06/2003 193.74p 194.59p 184.01p 192.05p 3285987
25/06/2003 197.76p 198.82p 188.88p 189.72p 7283746
24/06/2003 194.59p 198.61p 182.53p 197.55p 7268724
23/06/2003 178.51p 193.32p 178.51p 190.78p 19782310
20/06/2003 173.44p 181.26p 159.90p 178.30p 9478452
19/06/2003 168.57p 174.28p 168.36p 170.90p 5990560
18/06/2003 167.09p 169.63p 165.82p 168.78p 5124674
17/06/2003 156.52p 171.32p 156.52p 168.36p 6710610
16/06/2003 166.67p 168.78p 160.32p 162.65p 5442562
13/06/2003 162.44p 171.53p 162.44p 164.13p 6441862
12/06/2003 170.05p 173.23p 167.73p 170.05p 5750432
11/06/2003 163.28p 168.36p 162.44p 166.67p 6721787
10/06/2003 170.05p 170.90p 162.02p 164.98p 12778021
09/06/2003 170.05p 175.98p 162.44p 170.90p 9510412
06/06/2003 153.13p 184.44p 147.21p 170.05p 34473116
05/06/2003 143.83p 151.65p 137.90p 137.90p 13496972
04/06/2003 150.59p 154.19p 131.98p 141.50p 22616926
03/06/2003 154.19p 158.63p 142.56p 147.42p 17014342
02/06/2003 158.84p 164.34p 145.73p 157.36p 5659853
30/05/2003 162.44p 171.32p 153.77p 159.05p 3398400
29/05/2003 164.13p 164.13p 153.77p 160.75p 2635591
28/05/2003 153.98p 163.50p 153.98p 158.00p 2314247
27/05/2003 148.06p 173.86p 148.06p 153.77p 1708116
23/05/2003 158.63p 163.71p 154.82p 155.67p 2604233
22/05/2003 161.38p 177.46p 158.00p 158.63p 3885606
21/05/2003 164.13p 166.25p 156.30p 161.38p 4394752
20/05/2003 165.19p 168.36p 160.75p 165.82p 3886872
19/05/2003 166.03p 166.46p 160.32p 166.25p 2432304
16/05/2003 164.13p 167.09p 158.00p 163.28p 3625696
15/05/2003 165.19p 168.15p 163.71p 164.77p 2589685
14/05/2003 163.92p 165.82p 162.44p 164.98p 2878438
13/05/2003 169.21p 170.90p 165.40p 169.00p 3091556
12/05/2003 175.98p 179.36p 166.88p 169.63p 2932892
09/05/2003 167.51p 174.71p 167.09p 173.23p 6076596
08/05/2003 164.98p 229.28p 158.42p 171.53p 10370648
07/05/2003 161.80p 226.95p 149.32p 166.25p 17584478
06/05/2003 149.75p 163.92p 146.79p 158.84p 13087048
02/05/2003 152.29p 154.40p 142.77p 146.79p 10388209
01/05/2003 161.59p 161.59p 155.88p 156.52p 3802019
30/04/2003 152.29p 161.59p 149.75p 159.90p 16882662
29/04/2003 155.67p 158.21p 148.69p 149.96p 14069874
28/04/2003 162.02p 164.98p 150.17p 153.34p 12100418
25/04/2003 167.94p 170.69p 158.63p 160.75p 7035192
24/04/2003 181.90p 185.49p 162.44p 171.32p 5900555
23/04/2003 182.74p 188.03p 181.47p 183.17p 5585462
22/04/2003 178.51p 183.59p 178.51p 179.78p 3633974
17/04/2003 182.74p 197.13p 176.82p 176.82p 2031594
16/04/2003 192.05p 195.86p 183.17p 183.38p 2206504
15/04/2003 186.13p 192.68p 186.13p 190.15p 1789037
14/04/2003 184.44p 185.92p 179.78p 185.92p 2139783
11/04/2003 186.13p 287.65p 180.21p 184.22p 1385544
10/04/2003 186.97p 191.20p 180.84p 183.59p 2078909
09/04/2003 191.20p 192.47p 184.01p 186.13p 2788803
08/04/2003 198.39p 204.95p 190.78p 191.84p 7184456
07/04/2003 192.05p 206.22p 191.20p 200.51p 8437991
04/04/2003 192.90p 287.65p 190.15p 191.63p 2128779
03/04/2003 192.90p 240.27p 188.88p 192.05p 2130429
02/04/2003 184.44p 234.35p 183.38p 191.42p 3800055
01/04/2003 188.67p 236.89p 178.94p 181.69p 3537370
31/03/2003 192.05p 234.77p 187.82p 187.82p 1097156
28/03/2003 211.09p 211.09p 190.36p 192.68p 1198970
27/03/2003 203.05p 212.78p 198.82p 202.20p 4360310
26/03/2003 195.01p 210.03p 193.74p 207.07p 2534032
25/03/2003 200.09p 201.99p 191.20p 194.38p 3001223
24/03/2003 211.51p 211.51p 195.86p 202.84p 2631418
21/03/2003 192.47p 209.39p 189.51p 208.55p 2513852
20/03/2003 186.34p 193.53p 173.01p 192.05p 2645500
19/03/2003 187.40p 193.53p 181.05p 186.13p 4054656
18/03/2003 176.82p 203.05p 176.40p 193.74p 8482569

*Close Price adjusted for both dividends and splits