easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/03/2006 315.99p 329.95p 315.99p 323.18p 2665253
02/03/2006 319.80p 322.55p 311.13p 317.90p 3645073
01/03/2006 311.76p 318.11p 306.90p 317.47p 2977692
28/02/2006 319.38p 319.59p 304.57p 313.88p 2226246
27/02/2006 313.24p 320.86p 313.24p 318.11p 1108092
24/02/2006 318.11p 321.49p 317.69p 318.11p 1143388
23/02/2006 328.26p 328.26p 304.78p 318.32p 2798691
22/02/2006 321.49p 333.55p 321.49p 325.30p 2732177
21/02/2006 332.91p 334.61p 326.78p 329.95p 7830796
20/02/2006 326.57p 337.78p 323.18p 334.61p 2059956
17/02/2006 322.55p 329.95p 321.70p 325.72p 3098721
16/02/2006 323.61p 326.99p 317.26p 324.03p 2404730
15/02/2006 316.63p 319.80p 316.21p 319.80p 3687269
14/02/2006 312.19p 325.93p 312.19p 318.32p 1734180
13/02/2006 307.74p 321.49p 307.74p 321.49p 1713755
10/02/2006 314.09p 318.32p 313.88p 316.84p 1985889
09/02/2006 321.49p 321.49p 313.03p 317.90p 1313459
08/02/2006 318.95p 325.30p 305.21p 318.32p 5628384
07/02/2006 323.18p 322.34p 314.72p 318.95p 3580542
06/02/2006 323.40p 326.15p 320.86p 323.18p 1219773
03/02/2006 325.09p 326.15p 311.13p 323.40p 3222739
02/02/2006 322.34p 327.84p 322.13p 325.09p 2832757
01/02/2006 316.42p 326.78p 312.82p 324.67p 2595492
31/01/2006 324.67p 326.78p 313.03p 318.11p 2710399
30/01/2006 329.11p 329.53p 325.30p 326.78p 1168144
27/01/2006 331.01p 333.55p 327.84p 329.11p 1282601
26/01/2006 332.49p 335.45p 327.63p 331.01p 1023466
25/01/2006 329.74p 335.88p 328.26p 332.49p 1450216
24/01/2006 329.74p 336.51p 328.05p 329.74p 1323750
23/01/2006 329.95p 336.51p 327.84p 329.74p 711469
20/01/2006 338.20p 340.74p 333.76p 336.72p 2379329
19/01/2006 335.88p 339.26p 331.43p 338.20p 2471576
18/01/2006 336.51p 336.51p 329.95p 333.97p 2250409
17/01/2006 339.89p 339.68p 333.34p 336.51p 2703761
16/01/2006 339.89p 342.86p 338.41p 339.89p 2343151
13/01/2006 344.76p 344.76p 338.41p 339.89p 4537076
12/01/2006 343.70p 346.87p 340.32p 344.76p 2524430
11/01/2006 339.26p 346.87p 335.03p 343.70p 4729698
10/01/2006 345.18p 347.72p 336.93p 337.36p 6670128
09/01/2006 325.09p 345.39p 321.49p 345.39p 14804325
06/01/2006 318.95p 321.49p 312.82p 321.28p 2899359
05/01/2006 320.65p 321.28p 318.53p 319.59p 2101313
04/01/2006 320.86p 329.53p 319.59p 320.65p 1332702
03/01/2006 314.09p 326.78p 314.09p 320.86p 2235023
30/12/2005 320.22p 321.49p 315.99p 319.80p 495678
29/12/2005 316.63p 322.97p 316.42p 320.22p 1795012
28/12/2005 314.51p 322.34p 255.50p 316.63p 469445
23/12/2005 316.63p 319.17p 313.88p 317.26p 583453
22/12/2005 315.57p 320.01p 313.88p 316.63p 2676142
21/12/2005 308.80p 315.57p 308.80p 315.57p 2655272
20/12/2005 306.69p 309.65p 303.30p 308.80p 2906561
19/12/2005 304.57p 312.82p 299.50p 306.69p 2314488
16/12/2005 302.03p 306.69p 298.02p 303.73p 1071344
15/12/2005 305.42p 309.01p 298.23p 302.03p 1152608
14/12/2005 307.96p 307.96p 300.13p 305.42p 1633078
13/12/2005 298.44p 309.01p 297.17p 304.78p 2599103
12/12/2005 300.98p 303.73p 297.17p 298.44p 1499068
09/12/2005 304.57p 303.09p 296.11p 300.34p 755151
08/12/2005 298.23p 307.96p 298.23p 302.88p 1960163
07/12/2005 299.71p 303.73p 296.53p 302.88p 2161942
06/12/2005 293.36p 297.80p 291.88p 297.17p 1798313
05/12/2005 311.34p 311.34p 296.11p 296.32p 3558636
02/12/2005 288.07p 299.50p 288.07p 297.17p 4163454
01/12/2005 279.19p 292.30p 279.19p 289.56p 7432032
30/11/2005 278.98p 280.88p 277.08p 279.19p 6248414
29/11/2005 274.54p 282.58p 274.54p 280.46p 1210397
28/11/2005 280.88p 283.42p 276.65p 277.92p 1164948
25/11/2005 279.19p 281.94p 276.65p 278.77p 809119
24/11/2005 285.11p 282.58p 275.17p 278.98p 1510238
23/11/2005 286.17p 287.65p 272.63p 282.15p 8930169
22/11/2005 265.23p 290.40p 260.37p 287.65p 27460410
21/11/2005 263.96p 265.65p 259.31p 259.31p 2456894
18/11/2005 262.27p 264.39p 261.42p 263.96p 3462632
17/11/2005 256.35p 264.60p 256.35p 261.42p 2613157
16/11/2005 263.54p 263.96p 258.04p 262.91p 1593205
15/11/2005 260.58p 265.02p 260.16p 263.96p 1568020
14/11/2005 255.71p 265.65p 255.71p 263.33p 2699418
11/11/2005 259.31p 261.21p 258.25p 259.94p 2729040
10/11/2005 256.56p 260.16p 254.66p 259.31p 4995490
09/11/2005 262.27p 262.27p 252.33p 256.56p 5376062
08/11/2005 254.02p 261.00p 253.60p 261.00p 2539485
07/11/2005 249.58p 257.83p 249.58p 254.02p 2178277
04/11/2005 263.12p 263.96p 253.60p 257.19p 2041215
03/11/2005 256.56p 263.12p 257.62p 261.85p 2867452
02/11/2005 259.73p 259.73p 251.48p 256.56p 1722684
01/11/2005 251.91p 258.04p 251.48p 257.83p 4959336
31/10/2005 243.23p 253.39p 242.60p 251.91p 5801072
28/10/2005 252.96p 252.96p 241.97p 243.23p 2656941
27/10/2005 250.85p 251.48p 245.56p 246.20p 3316989
26/10/2005 254.23p 261.21p 248.73p 250.85p 5078496
25/10/2005 243.02p 254.66p 239.43p 254.23p 17616250
24/10/2005 230.12p 239.43p 226.74p 239.22p 20558930
21/10/2005 225.05p 231.81p 222.72p 227.58p 8013130
20/10/2005 230.76p 232.66p 224.83p 225.05p 5760122
19/10/2005 232.66p 232.02p 221.03p 225.47p 7191050
18/10/2005 237.74p 243.66p 228.64p 232.66p 6969251
17/10/2005 240.06p 241.12p 236.25p 237.74p 1439769
14/10/2005 239.22p 244.50p 239.43p 241.54p 7073190
13/10/2005 249.16p 250.43p 236.89p 239.22p 5657680
12/10/2005 245.35p 252.12p 245.35p 249.16p 1534422
11/10/2005 251.27p 251.27p 245.56p 250.85p 4985336
10/10/2005 251.70p 254.02p 249.58p 250.00p 3789238
07/10/2005 252.96p 258.25p 249.58p 251.70p 4136590
06/10/2005 252.12p 256.35p 249.58p 255.50p 4585968
05/10/2005 252.54p 254.23p 248.95p 253.18p 3740400
04/10/2005 251.48p 255.93p 247.25p 252.54p 5271631
03/10/2005 247.04p 253.81p 246.83p 252.33p 2886063
30/09/2005 245.35p 248.10p 244.08p 247.04p 2740857
29/09/2005 251.27p 255.50p 243.66p 245.14p 16460357
28/09/2005 245.98p 252.54p 244.72p 250.64p 7419201
27/09/2005 241.97p 245.14p 241.12p 244.08p 6015483
26/09/2005 241.33p 245.35p 239.85p 241.97p 2317891
23/09/2005 241.12p 245.77p 240.70p 241.75p 1602368
22/09/2005 244.50p 244.72p 241.12p 241.12p 4214459
21/09/2005 245.98p 251.27p 243.66p 244.50p 2149270
20/09/2005 247.89p 248.73p 244.93p 245.98p 1571452
19/09/2005 248.52p 250.64p 246.83p 247.89p 1783803
16/09/2005 236.47p 250.85p 236.47p 248.52p 9102933
15/09/2005 243.23p 244.29p 234.35p 238.58p 5628062
14/09/2005 243.66p 245.14p 240.27p 243.23p 2202880
13/09/2005 244.93p 246.41p 242.60p 244.29p 1860591
12/09/2005 245.98p 248.31p 244.50p 246.41p 3494600
09/09/2005 246.41p 247.04p 244.72p 245.98p 1367474
08/09/2005 246.41p 248.73p 242.18p 244.72p 2861706
07/09/2005 246.83p 247.04p 234.14p 245.35p 3755984
06/09/2005 247.25p 247.89p 244.29p 244.72p 4261338
05/09/2005 250.85p 250.85p 246.83p 246.83p 1783008
02/09/2005 251.70p 251.70p 245.35p 249.58p 3412070
01/09/2005 247.68p 252.12p 246.83p 249.58p 5817092
31/08/2005 251.70p 253.81p 245.56p 246.83p 4228473
30/08/2005 252.54p 256.35p 249.58p 251.70p 1913575
29/08/2005 252.54p 252.54p 252.54p 252.54p 0
26/08/2005 250.00p 253.60p 248.31p 252.54p 1526838
25/08/2005 249.58p 252.12p 248.73p 248.73p 590437
24/08/2005 251.06p 254.44p 246.20p 252.12p 2861248
23/08/2005 252.75p 254.02p 250.85p 250.85p 751292
22/08/2005 251.48p 254.02p 251.48p 254.02p 1544460
19/08/2005 250.00p 253.18p 248.73p 252.12p 1917603
18/08/2005 249.79p 255.71p 245.98p 251.48p 4076527
17/08/2005 253.81p 255.08p 249.79p 252.96p 15235427
16/08/2005 253.81p 258.25p 248.73p 249.79p 3746378
15/08/2005 249.58p 253.81p 244.72p 251.27p 2995124
12/08/2005 258.04p 266.50p 245.35p 247.89p 12363469
11/08/2005 238.58p 266.50p 236.89p 257.62p 12923135
10/08/2005 234.14p 243.45p 232.66p 240.70p 9266186
09/08/2005 231.81p 235.83p 225.05p 232.66p 6642396
08/08/2005 224.20p 240.70p 222.51p 233.08p 12323647
05/08/2005 219.97p 228.64p 215.95p 224.41p 19201280
04/08/2005 205.80p 212.78p 204.32p 212.35p 5601353
03/08/2005 207.07p 210.24p 200.93p 206.01p 5981021
02/08/2005 207.07p 210.66p 206.43p 208.97p 2337666
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

*Close Price adjusted for both dividends and splits