easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
14/10/2004 102.58p 103.64p 101.31p 102.37p 6166904
13/10/2004 101.31p 106.39p 101.31p 103.64p 6464520
12/10/2004 104.70p 104.91p 101.52p 102.37p 10126225
11/10/2004 108.29p 108.29p 104.06p 104.70p 12208141
08/10/2004 104.91p 109.14p 105.75p 107.45p 3136915
07/10/2004 108.72p 109.77p 105.75p 106.60p 5579762
06/10/2004 106.39p 107.66p 105.75p 106.81p 2944395
05/10/2004 109.98p 110.83p 106.60p 106.81p 9762100
04/10/2004 108.93p 111.89p 106.60p 110.83p 5938349
01/10/2004 104.06p 112.52p 104.06p 108.50p 4244536
30/09/2004 108.29p 111.46p 106.39p 107.45p 3748806
29/09/2004 101.52p 109.14p 101.52p 108.29p 8207250
28/09/2004 100.26p 105.75p 99.83p 105.75p 16454756
27/09/2004 98.99p 104.06p 98.99p 101.31p 10696755
24/09/2004 108.29p 108.29p 98.56p 100.04p 25362938
23/09/2004 120.98p 120.98p 107.87p 108.29p 33525040
22/09/2004 117.60p 118.02p 112.95p 117.60p 8999134
21/09/2004 122.67p 122.67p 118.02p 118.02p 3149292
20/09/2004 122.89p 125.21p 120.14p 121.83p 5317363
17/09/2004 124.79p 126.48p 123.94p 124.79p 6891891
16/09/2004 123.73p 126.91p 123.69p 126.48p 1311826
15/09/2004 125.64p 127.54p 123.31p 125.64p 1925717
14/09/2004 127.12p 128.60p 125.64p 127.54p 4032348
13/09/2004 128.81p 128.81p 125.64p 126.48p 1690601
10/09/2004 128.81p 128.81p 125.64p 126.48p 1441394
09/09/2004 129.44p 130.08p 125.64p 126.91p 1824936
08/09/2004 127.75p 128.60p 126.48p 128.39p 3132721
07/09/2004 127.75p 127.75p 125.85p 126.69p 2769300
06/09/2004 125.21p 130.08p 125.21p 126.69p 2348678
03/09/2004 126.27p 126.91p 124.37p 125.85p 1090313
02/09/2004 124.16p 129.65p 123.94p 124.37p 2433282
01/09/2004 128.60p 128.60p 123.52p 125.00p 2891310
31/08/2004 118.44p 125.42p 118.44p 123.52p 2108980
27/08/2004 126.48p 128.17p 122.89p 125.42p 3951719
26/08/2004 120.98p 133.88p 118.44p 127.33p 8474630
25/08/2004 123.94p 123.94p 116.33p 118.44p 4069436
24/08/2004 119.08p 121.62p 119.08p 119.29p 1958203
23/08/2004 120.14p 120.77p 117.60p 119.29p 3140035
20/08/2004 117.60p 121.19p 117.60p 117.60p 1753391
19/08/2004 120.77p 122.25p 119.50p 120.56p 6682270
18/08/2004 120.98p 120.98p 118.44p 119.50p 3416847
17/08/2004 118.44p 121.19p 118.44p 120.98p 2265912
16/08/2004 117.60p 119.29p 115.91p 118.44p 3008946
13/08/2004 112.52p 118.44p 112.52p 117.60p 3979584
12/08/2004 112.73p 114.21p 111.68p 114.00p 3440338
11/08/2004 114.21p 120.56p 110.41p 112.10p 5159321
10/08/2004 118.44p 118.44p 112.10p 114.21p 3792506
09/08/2004 115.06p 118.44p 114.21p 114.64p 8151193
06/08/2004 120.14p 120.14p 115.06p 115.91p 8680971

*Close Price adjusted for both dividends and splits