easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/08/2022 404.80p 410.60p 400.70p 407.60p 1966866
11/08/2022 410.80p 415.00p 401.00p 404.50p 4641701
10/08/2022 396.00p 408.00p 391.50p 406.90p 2649950
09/08/2022 406.90p 411.40p 391.80p 396.10p 2398361
08/08/2022 402.20p 410.40p 395.90p 405.20p 1761287
05/08/2022 408.80p 408.87p 395.50p 399.90p 2767645
04/08/2022 404.90p 414.20p 403.30p 405.90p 2873706
03/08/2022 396.30p 404.40p 394.30p 402.40p 3757557
02/08/2022 394.80p 400.10p 383.30p 396.20p 2795803
01/08/2022 403.00p 405.27p 388.60p 394.90p 3572631
29/07/2022 395.00p 403.00p 388.72p 399.40p 4765679
28/07/2022 395.10p 401.13p 389.30p 389.90p 2948550
27/07/2022 376.00p 398.80p 374.23p 390.70p 5450394
26/07/2022 378.60p 390.40p 368.35p 373.30p 5145067
25/07/2022 376.30p 386.30p 369.30p 373.80p 5324623
22/07/2022 383.70p 392.00p 379.10p 379.10p 4700717
21/07/2022 387.00p 392.60p 377.40p 382.90p 3666045
20/07/2022 377.50p 395.70p 374.40p 390.40p 4286792
19/07/2022 376.90p 394.20p 371.00p 393.60p 5802109
18/07/2022 383.20p 387.40p 375.60p 382.70p 3956915
15/07/2022 353.80p 378.00p 350.10p 374.10p 6289211
14/07/2022 355.30p 369.00p 351.55p 364.40p 6885114
13/07/2022 368.20p 373.97p 350.10p 356.00p 3967423
12/07/2022 359.00p 369.40p 348.70p 369.40p 5113241
11/07/2022 367.40p 374.40p 358.90p 358.90p 3872019
08/07/2022 374.40p 382.20p 368.90p 376.40p 3527929
07/07/2022 358.60p 376.00p 353.60p 372.50p 4803860
06/07/2022 355.00p 362.70p 351.90p 357.20p 19516984
05/07/2022 361.90p 365.20p 338.25p 345.50p 9195415
04/07/2022 383.10p 385.88p 355.70p 360.30p 10250619
01/07/2022 364.00p 389.64p 361.82p 376.90p 13850956
30/06/2022 380.00p 380.10p 352.50p 366.60p 8706793
29/06/2022 401.70p 405.50p 385.70p 386.60p 5720771
28/06/2022 408.00p 416.60p 406.70p 411.70p 5938956
27/06/2022 395.00p 415.90p 395.00p 403.60p 5232798
24/06/2022 394.50p 400.20p 382.90p 394.90p 6851702
23/06/2022 409.80p 418.00p 398.40p 398.40p 4859275
22/06/2022 406.00p 424.40p 401.80p 412.30p 4845212
21/06/2022 442.00p 448.57p 411.40p 415.70p 6361354
20/06/2022 427.00p 446.20p 418.50p 443.70p 13941600
17/06/2022 413.20p 441.00p 409.70p 437.00p 7598932
16/06/2022 423.20p 424.30p 409.00p 410.10p 5066763
15/06/2022 414.90p 431.10p 411.40p 425.00p 5005725
14/06/2022 428.20p 437.80p 408.20p 410.10p 5346573
13/06/2022 445.00p 445.00p 420.30p 423.20p 6366292
10/06/2022 462.10p 463.60p 448.89p 452.20p 5264686
09/06/2022 476.90p 480.50p 465.60p 467.30p 3355915
08/06/2022 492.70p 496.90p 462.30p 478.50p 7097148
07/06/2022 490.00p 496.09p 480.10p 488.00p 4113116
06/06/2022 513.00p 516.25p 492.00p 496.90p 4984074
03/06/2022 522.40p 524.20p 505.40p 507.40p 5683001
02/06/2022 522.40p 524.20p 505.40p 507.40p 5683001
01/06/2022 522.40p 524.20p 505.40p 507.40p 5683001
31/05/2022 532.60p 532.60p 511.20p 517.60p 4135999
30/05/2022 539.60p 545.79p 532.80p 535.20p 2960171
27/05/2022 522.20p 532.80p 517.73p 532.00p 2513771
26/05/2022 511.00p 526.30p 510.60p 524.60p 2974458
25/05/2022 507.80p 517.00p 493.40p 508.40p 5515244
24/05/2022 521.60p 525.20p 496.50p 496.50p 4450144
23/05/2022 526.20p 529.25p 519.20p 526.60p 3941165
20/05/2022 508.60p 529.80p 503.60p 517.40p 5552047
19/05/2022 480.00p 519.60p 477.00p 501.60p 8734458
18/05/2022 506.40p 517.40p 498.10p 501.00p 5255340
17/05/2022 503.60p 516.20p 498.14p 503.20p 6383197
16/05/2022 498.70p 499.60p 479.10p 499.60p 4177387
13/05/2022 497.50p 500.40p 489.30p 498.70p 2448794
12/05/2022 487.80p 500.80p 468.10p 490.20p 6854815
11/05/2022 495.30p 512.21p 494.20p 505.40p 12590575
10/05/2022 498.50p 503.78p 485.11p 490.30p 6413693
09/05/2022 501.20p 512.80p 488.40p 492.00p 6803823
06/05/2022 515.80p 518.80p 490.60p 510.40p 5379967
05/05/2022 551.60p 558.00p 517.80p 517.80p 5401547
04/05/2022 557.00p 564.94p 527.50p 534.60p 7374855
03/05/2022 557.20p 573.20p 551.20p 551.20p 5254871
02/05/2022 566.60p 571.20p 548.80p 561.00p 2043143
29/04/2022 566.60p 571.20p 548.80p 561.00p 2043143
28/04/2022 565.20p 571.80p 553.80p 558.40p 1950101
27/04/2022 560.00p 563.80p 533.40p 556.00p 2589716
26/04/2022 573.40p 585.00p 553.20p 553.20p 3680459
25/04/2022 548.00p 579.20p 541.29p 568.40p 2967617
22/04/2022 580.00p 591.20p 568.40p 568.40p 3036182
21/04/2022 569.80p 604.24p 568.80p 591.80p 7044729
20/04/2022 566.00p 566.63p 550.40p 564.20p 3318156
19/04/2022 572.00p 575.35p 556.00p 562.20p 2480739
18/04/2022 562.00p 578.80p 552.60p 574.20p 4321131
15/04/2022 562.00p 578.80p 552.60p 574.20p 4321131
14/04/2022 562.00p 578.80p 552.60p 574.20p 4321131
13/04/2022 543.40p 556.80p 533.80p 556.20p 5242281
12/04/2022 532.00p 555.80p 522.80p 552.40p 6506218
11/04/2022 519.20p 555.80p 513.86p 542.60p 5090222
08/04/2022 530.00p 539.40p 521.20p 523.20p 3232055
07/04/2022 529.40p 546.40p 519.20p 519.20p 4212873
06/04/2022 539.40p 544.20p 513.20p 524.00p 5036109
05/04/2022 551.80p 557.20p 531.00p 539.20p 3470711
04/04/2022 559.00p 561.00p 540.51p 553.80p 2391602
01/04/2022 559.20p 572.00p 555.00p 555.00p 2145043
31/03/2022 557.00p 573.80p 552.60p 556.60p 4446855
30/03/2022 569.40p 572.80p 547.00p 550.40p 3954366
29/03/2022 550.00p 579.52p 545.00p 569.80p 6388619
28/03/2022 523.00p 548.80p 520.60p 535.80p 15527012
25/03/2022 511.00p 522.33p 508.20p 516.40p 2623185
24/03/2022 515.60p 520.71p 500.40p 509.20p 5359362
23/03/2022 528.00p 532.80p 515.20p 515.20p 2868851
22/03/2022 520.80p 538.40p 518.17p 528.00p 2789083
21/03/2022 542.00p 542.00p 513.60p 520.40p 4284576
18/03/2022 531.80p 542.80p 512.80p 538.60p 8183864
17/03/2022 559.80p 567.20p 522.80p 530.20p 5625391
16/03/2022 544.80p 561.00p 534.16p 550.20p 10311472
15/03/2022 502.60p 541.20p 494.80p 522.80p 6769976
14/03/2022 499.50p 513.00p 496.50p 506.20p 6164624
11/03/2022 490.30p 513.40p 482.60p 484.30p 8928813
10/03/2022 510.40p 518.20p 472.60p 482.40p 8855012
09/03/2022 465.00p 519.00p 462.20p 503.20p 12872082
08/03/2022 435.00p 473.20p 428.74p 447.00p 10064165
07/03/2022 454.00p 466.20p 417.40p 439.50p 11738488
04/03/2022 500.00p 500.00p 467.30p 475.30p 10992171
03/03/2022 548.00p 548.80p 505.60p 510.80p 9424336
02/03/2022 540.40p 555.20p 520.22p 551.60p 7036697
01/03/2022 607.40p 618.40p 546.20p 546.20p 8736965
28/02/2022 604.00p 605.40p 584.33p 602.60p 7149856
25/02/2022 613.20p 639.00p 602.00p 626.20p 6938702
24/02/2022 601.40p 631.00p 586.20p 597.20p 13074217
23/02/2022 669.20p 680.25p 643.60p 646.40p 3458857
22/02/2022 637.20p 677.40p 622.60p 669.00p 5952386
21/02/2022 682.00p 692.60p 656.00p 658.20p 3830600
18/02/2022 691.60p 700.00p 670.60p 674.40p 3741049
17/02/2022 712.20p 718.80p 682.60p 690.00p 12007679
16/02/2022 715.00p 729.20p 707.60p 714.80p 4090332
15/02/2022 686.00p 719.60p 680.56p 715.20p 5392348
14/02/2022 682.00p 701.40p 659.80p 694.20p 9028913
11/02/2022 715.00p 721.00p 698.80p 706.00p 5006200
10/02/2022 703.80p 727.80p 702.00p 727.40p 7131830
09/02/2022 685.00p 718.40p 684.40p 699.80p 8339490
08/02/2022 655.00p 680.00p 651.00p 675.60p 7243583
07/02/2022 631.20p 649.60p 624.00p 649.60p 5047460
04/02/2022 632.60p 635.00p 614.80p 627.00p 3263838
03/02/2022 626.80p 637.80p 617.00p 627.40p 5026508
02/02/2022 646.00p 654.20p 627.20p 627.40p 4579929
01/02/2022 628.80p 639.40p 623.00p 637.80p 3788846
31/01/2022 625.80p 626.99p 602.20p 618.60p 3493971
28/01/2022 633.00p 633.57p 611.60p 618.60p 3921257
27/01/2022 630.60p 646.00p 617.80p 635.80p 5536717
26/01/2022 617.80p 638.39p 607.40p 635.40p 7788277
25/01/2022 602.20p 611.20p 591.00p 603.80p 4686882
24/01/2022 637.60p 637.60p 589.40p 594.80p 8883314
21/01/2022 637.40p 641.80p 620.60p 628.20p 3438230
20/01/2022 620.20p 649.60p 618.60p 645.80p 8466639
19/01/2022 628.40p 644.40p 618.20p 625.20p 5016139
18/01/2022 636.80p 639.60p 623.84p 634.00p 4633043
17/01/2022 641.00p 646.81p 636.60p 639.80p 3916222
14/01/2022 633.00p 639.80p 626.00p 635.60p 3465859
13/01/2022 621.20p 638.00p 617.00p 635.00p 2716953
12/01/2022 621.40p 637.20p 618.00p 621.00p 5234260
11/01/2022 639.00p 641.60p 627.60p 629.60p 9047146
10/01/2022 629.60p 647.60p 626.60p 633.80p 5699835
07/01/2022 629.00p 631.60p 614.20p 621.80p 3766555
06/01/2022 603.80p 635.00p 593.60p 624.20p 5279886
05/01/2022 607.00p 627.40p 602.16p 616.60p 5844524
04/01/2022 595.00p 624.40p 588.00p 607.40p 9931487
31/12/2021 551.60p 559.20p 550.60p 556.00p 1122588
30/12/2021 547.20p 557.00p 541.40p 557.00p 2027553
29/12/2021 574.00p 577.60p 550.20p 550.20p 2790621
24/12/2021 557.60p 565.60p 554.20p 563.00p 1174683
23/12/2021 548.00p 563.80p 543.20p 552.20p 4231854
22/12/2021 534.40p 552.40p 529.40p 536.80p 7043538
21/12/2021 514.60p 536.80p 507.40p 533.20p 6835452
20/12/2021 490.00p 514.40p 483.60p 506.40p 4267311
17/12/2021 501.20p 512.40p 493.90p 508.40p 10084950
16/12/2021 497.90p 508.98p 483.70p 495.50p 5341925
15/12/2021 506.20p 510.60p 482.90p 485.90p 5672493
14/12/2021 505.80p 517.40p 499.40p 507.60p 4609826
13/12/2021 526.40p 530.94p 498.60p 503.80p 5908007
10/12/2021 530.40p 540.40p 522.80p 525.60p 3886933
09/12/2021 546.80p 550.00p 528.20p 536.20p 4716025
08/12/2021 548.60p 559.00p 520.40p 550.20p 6131244
07/12/2021 561.40p 571.00p 549.93p 554.20p 4014375
06/12/2021 535.60p 557.80p 523.80p 556.00p 6123044
03/12/2021 541.20p 555.80p 525.00p 528.20p 4168384
02/12/2021 529.20p 542.20p 506.80p 531.20p 6119488
01/12/2021 513.20p 535.80p 503.80p 518.00p 6928533
30/11/2021 500.00p 519.60p 481.90p 496.50p 6101855
29/11/2021 503.60p 529.47p 490.00p 502.60p 8976285
26/11/2021 479.70p 525.20p 457.50p 499.80p 18739988
25/11/2021 558.80p 571.06p 551.10p 564.40p 2525674
24/11/2021 558.20p 561.60p 535.00p 557.00p 4313629
23/11/2021 545.00p 570.40p 542.35p 555.40p 9682909
22/11/2021 554.40p 569.60p 545.40p 548.40p 4303977
19/11/2021 573.40p 575.90p 535.60p 555.20p 8540113
18/11/2021 571.80p 581.80p 6.81p 570.60p 4762098
17/11/2021 578.60p 591.40p 571.40p 573.60p 3493935
16/11/2021 590.00p 607.60p 580.20p 580.20p 4344541
15/11/2021 585.00p 615.80p 575.89p 588.80p 4661571
12/11/2021 612.40p 618.40p 598.00p 598.00p 11929359
11/11/2021 621.20p 623.05p 605.60p 614.20p 3910963
10/11/2021 628.20p 638.60p 614.83p 622.00p 3577150
09/11/2021 647.00p 650.00p 625.60p 630.40p 9197173
08/11/2021 659.60p 664.00p 640.20p 650.40p 2979565
05/11/2021 624.20p 685.00p 605.60p 657.20p 9839554
04/11/2021 614.80p 637.20p 610.60p 619.80p 4052002
03/11/2021 613.00p 627.20p 607.00p 613.80p 3217332

*Close Price adjusted for both dividends and splits