easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/08/2004 120.56p 123.10p 118.87p 120.14p 1818374
04/08/2004 119.71p 122.25p 119.50p 120.14p 2598928
03/08/2004 122.67p 124.16p 120.35p 121.62p 4482362
02/08/2004 124.79p 126.06p 122.04p 124.16p 4886775
30/07/2004 126.48p 129.44p 125.21p 125.21p 5374580
29/07/2004 127.54p 129.23p 121.83p 126.27p 7645316
28/07/2004 128.81p 131.98p 126.91p 128.17p 5583230
27/07/2004 129.87p 129.87p 122.89p 127.12p 5229623
26/07/2004 127.75p 129.02p 126.48p 128.60p 7886894
23/07/2004 126.91p 128.17p 126.06p 127.96p 4464898
22/07/2004 131.14p 131.14p 120.14p 126.48p 8580675
21/07/2004 124.37p 131.98p 124.37p 130.08p 15331766
20/07/2004 123.52p 128.39p 122.67p 127.33p 8604823
19/07/2004 125.64p 126.91p 120.14p 125.21p 6829877
16/07/2004 121.62p 124.79p 121.62p 122.67p 2982345
15/07/2004 125.00p 125.00p 122.46p 123.52p 5394302
14/07/2004 124.37p 126.48p 122.89p 124.16p 6788766
13/07/2004 123.52p 125.21p 121.19p 124.37p 6127405
12/07/2004 120.98p 126.91p 120.98p 121.41p 5993712
09/07/2004 123.52p 126.91p 118.66p 126.91p 8239420
08/07/2004 127.75p 131.98p 120.77p 123.94p 8646728
07/07/2004 129.02p 131.98p 126.91p 128.39p 8196070
06/07/2004 134.52p 134.52p 126.48p 126.91p 8471510
05/07/2004 136.21p 137.06p 132.62p 133.67p 8234192
02/07/2004 132.83p 134.73p 132.19p 132.62p 2527648
01/07/2004 137.27p 137.27p 133.04p 134.73p 10731782
30/06/2004 134.94p 136.42p 131.77p 134.94p 10987785
29/06/2004 134.73p 134.73p 131.98p 132.19p 4439408
28/06/2004 130.29p 134.10p 129.65p 131.98p 4937126
25/06/2004 130.92p 132.62p 128.60p 130.92p 2635929
24/06/2004 134.52p 135.79p 129.44p 130.71p 9228527
23/06/2004 134.73p 136.63p 131.14p 133.25p 9031446
22/06/2004 131.98p 135.37p 131.77p 132.83p 4959179
21/06/2004 137.06p 137.06p 133.04p 134.52p 6755610
18/06/2004 134.52p 139.60p 133.04p 133.46p 5795695
17/06/2004 137.69p 138.33p 135.15p 135.79p 8106722
16/06/2004 137.69p 138.12p 136.00p 137.06p 7034265
15/06/2004 137.06p 137.90p 134.31p 136.63p 7408118
14/06/2004 138.54p 138.75p 136.42p 136.63p 6132702
11/06/2004 137.06p 137.48p 135.15p 136.21p 2373341
10/06/2004 137.06p 137.90p 134.52p 137.48p 6539202
09/06/2004 137.48p 137.90p 134.94p 135.37p 9893298
08/06/2004 139.38p 142.13p 133.04p 134.94p 34600572
07/06/2004 139.60p 169.84p 129.02p 138.33p 68562176
04/06/2004 170.26p 172.17p 168.36p 169.84p 4892405
03/06/2004 165.82p 173.44p 164.98p 172.17p 7796756
02/06/2004 169.21p 169.21p 162.44p 166.67p 5406002
01/06/2004 170.48p 171.11p 164.13p 167.94p 4959148
28/05/2004 170.90p 171.74p 166.88p 167.94p 4256098
27/05/2004 167.73p 173.44p 167.73p 169.21p 9296200
26/05/2004 172.80p 173.01p 167.09p 169.21p 3906422
25/05/2004 170.05p 181.05p 167.94p 171.74p 4551782
24/05/2004 177.67p 177.88p 172.17p 173.65p 4226944
21/05/2004 174.49p 180.84p 173.44p 177.24p 4284903
20/05/2004 182.32p 183.38p 174.28p 175.98p 2811207
19/05/2004 179.99p 185.92p 174.49p 183.38p 3577281
18/05/2004 174.92p 179.15p 174.92p 177.24p 2626401
17/05/2004 178.51p 182.11p 175.13p 175.76p 10875543
14/05/2004 186.55p 186.76p 181.05p 182.11p 11995666
13/05/2004 186.55p 189.93p 183.59p 186.76p 5467296
12/05/2004 182.95p 186.34p 182.11p 185.70p 5812616
11/05/2004 187.82p 189.51p 184.44p 186.34p 10289181
10/05/2004 194.59p 194.59p 182.95p 186.34p 8057310
07/05/2004 193.32p 195.22p 190.36p 194.59p 8735380
06/05/2004 189.51p 196.28p 185.28p 190.36p 38988948
05/05/2004 210.66p 247.25p 182.53p 185.28p 88112656
04/05/2004 252.33p 253.60p 245.14p 247.25p 6191508
30/04/2004 248.52p 262.27p 245.77p 250.21p 2484830
29/04/2004 254.66p 255.08p 245.56p 251.27p 7064799
28/04/2004 255.29p 268.62p 254.44p 255.08p 3250620
27/04/2004 260.58p 260.58p 253.60p 257.41p 2939958
26/04/2004 254.23p 257.62p 252.33p 256.56p 3474402
23/04/2004 249.58p 259.10p 248.31p 256.35p 4973214
22/04/2004 248.95p 266.29p 245.56p 250.21p 8060598
21/04/2004 247.04p 248.95p 240.91p 245.35p 7978604
20/04/2004 243.23p 250.43p 243.23p 248.95p 5530622
19/04/2004 236.04p 248.73p 236.04p 245.35p 3452950
16/04/2004 249.58p 251.06p 244.50p 247.89p 2944424
15/04/2004 267.35p 269.04p 247.46p 250.21p 4720413
14/04/2004 257.19p 263.12p 251.70p 255.50p 3640137
13/04/2004 260.58p 263.96p 257.62p 260.16p 3545338
08/04/2004 260.58p 260.79p 258.04p 258.46p 2657504
07/04/2004 254.66p 261.42p 254.66p 260.37p 4897768
06/04/2004 258.04p 268.62p 253.39p 255.71p 3414722
05/04/2004 257.19p 260.58p 254.66p 259.52p 4067836
02/04/2004 257.19p 262.27p 245.98p 257.19p 18515180
01/04/2004 264.81p 268.83p 258.89p 259.73p 3692143
31/03/2004 257.19p 266.29p 255.71p 259.73p 14765222
30/03/2004 254.87p 268.83p 251.70p 255.71p 2488586
29/03/2004 257.19p 281.73p 252.12p 253.81p 5057528
26/03/2004 256.35p 262.27p 251.48p 256.35p 4570702
25/03/2004 264.39p 283.42p 252.96p 258.25p 3171726
24/03/2004 261.42p 264.17p 250.43p 251.91p 6057684
23/03/2004 253.81p 270.73p 252.12p 255.71p 3095685
22/03/2004 262.06p 262.06p 249.16p 250.21p 1447572
19/03/2004 276.86p 277.08p 260.58p 262.91p 2324050
18/03/2004 268.19p 273.90p 262.06p 267.77p 7049826
17/03/2004 258.04p 268.83p 258.04p 265.02p 3475996
16/03/2004 272.42p 274.54p 259.94p 261.85p 2368196
15/03/2004 270.94p 273.06p 257.83p 261.42p 5648582
12/03/2004 256.35p 277.92p 249.58p 273.27p 8278860
11/03/2004 266.50p 273.27p 233.51p 264.81p 8840490
10/03/2004 277.50p 279.19p 267.56p 269.46p 5364821
09/03/2004 281.31p 286.38p 275.38p 277.50p 2374058
08/03/2004 288.71p 291.88p 281.31p 285.75p 2457400
05/03/2004 287.02p 294.63p 286.38p 287.44p 7175216
04/03/2004 287.65p 304.57p 279.40p 282.79p 2062927
03/03/2004 278.35p 329.95p 278.35p 280.88p 7773294
02/03/2004 285.11p 293.36p 283.00p 285.11p 4117446
01/03/2004 286.38p 287.65p 279.19p 285.11p 4156804
27/02/2004 290.82p 303.73p 278.35p 282.58p 2208680
26/02/2004 296.11p 311.34p 279.19p 287.23p 5551414
25/02/2004 292.73p 302.67p 284.69p 289.34p 4595803
24/02/2004 296.53p 297.17p 283.84p 287.23p 3439412
23/02/2004 299.92p 310.92p 292.94p 296.32p 2683681
20/02/2004 301.19p 312.61p 284.48p 300.55p 4265659
19/02/2004 306.26p 313.88p 288.50p 299.50p 2977906
18/02/2004 303.73p 315.15p 299.28p 306.26p 7317028
17/02/2004 293.36p 305.42p 291.67p 304.15p 4836312
16/02/2004 286.38p 294.63p 284.69p 294.42p 2109028
13/02/2004 288.29p 293.79p 286.38p 290.19p 1811539
12/02/2004 283.63p 291.04p 281.31p 289.56p 5759305
11/02/2004 286.38p 286.38p 280.04p 285.75p 4196715
10/02/2004 276.23p 282.79p 273.48p 282.36p 7763286
09/02/2004 277.50p 282.15p 270.73p 272.85p 6868328
06/02/2004 276.65p 286.17p 267.35p 274.75p 6193008
05/02/2004 274.96p 285.96p 274.96p 279.40p 8078870
04/02/2004 283.21p 285.96p 279.83p 281.52p 5521560
03/02/2004 277.08p 291.88p 270.73p 282.15p 11823086
02/02/2004 294.42p 294.42p 268.19p 270.73p 8411272
30/01/2004 285.11p 294.84p 281.94p 286.38p 5752402
29/01/2004 274.96p 286.81p 270.10p 282.58p 6451582
28/01/2004 281.73p 293.79p 276.02p 276.65p 40084592
27/01/2004 297.59p 302.03p 288.29p 300.34p 6640572
26/01/2004 306.26p 306.26p 295.90p 296.32p 5220410
23/01/2004 300.34p 307.32p 285.54p 303.73p 5119254
22/01/2004 307.96p 309.65p 300.77p 302.88p 7788906
21/01/2004 315.57p 317.26p 296.53p 312.40p 6657885
20/01/2004 324.03p 327.84p 313.46p 318.11p 4263230
19/01/2004 311.76p 324.88p 310.28p 321.49p 4362660
16/01/2004 317.26p 319.38p 300.55p 315.36p 5100210
15/01/2004 311.97p 328.05p 308.59p 318.95p 7486980
14/01/2004 291.04p 321.07p 289.34p 313.46p 16149140
13/01/2004 285.75p 291.46p 285.11p 289.56p 1302228
12/01/2004 285.11p 287.86p 276.65p 286.17p 5008523
09/01/2004 283.00p 289.77p 280.67p 285.75p 29349910
08/01/2004 278.35p 287.02p 274.11p 286.38p 6340223
07/01/2004 263.96p 279.61p 254.66p 276.65p 9313007
06/01/2004 249.58p 267.35p 249.58p 261.85p 3964833
05/01/2004 246.41p 256.14p 241.54p 255.50p 7485200
02/01/2004 253.81p 253.81p 241.12p 245.35p 1082687
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

*Close Price adjusted for both dividends and splits