easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/01/2003 249.58p 253.81p 237.74p 241.12p 2031375
06/01/2003 247.89p 266.50p 241.33p 244.93p 1385034
03/01/2003 242.81p 260.16p 242.81p 252.12p 878663
02/01/2003 233.93p 302.88p 233.51p 245.35p 973309
31/12/2002 238.58p 238.58p 229.49p 231.81p 69196
30/12/2002 236.47p 240.06p 223.99p 238.16p 1170665
27/12/2002 236.89p 239.22p 222.08p 225.05p 1431645
24/12/2002 245.35p 302.88p 215.53p 236.89p 56207
23/12/2002 249.58p 302.88p 240.06p 243.66p 1136810
20/12/2002 240.27p 246.83p 240.27p 244.50p 758927
19/12/2002 245.35p 249.37p 228.43p 242.18p 2249317
18/12/2002 260.16p 278.56p 246.41p 247.68p 3717172
17/12/2002 259.94p 267.98p 256.98p 257.19p 1613558
16/12/2002 258.04p 302.67p 254.44p 258.46p 1705632
13/12/2002 255.93p 260.16p 250.00p 253.81p 872939
12/12/2002 261.64p 263.54p 258.04p 261.21p 2209403
11/12/2002 262.27p 266.92p 257.62p 262.27p 1352738
10/12/2002 258.89p 306.05p 251.70p 256.35p 1989140
09/12/2002 274.11p 274.11p 252.54p 261.42p 2289618
06/12/2002 276.65p 286.81p 255.08p 258.89p 3415492
05/12/2002 280.88p 283.21p 270.31p 278.35p 2308388
04/12/2002 287.65p 315.15p 267.35p 280.88p 1123623
03/12/2002 295.27p 298.23p 282.58p 290.19p 5421636
02/12/2002 300.34p 305.42p 295.69p 297.80p 3790360
29/11/2002 304.57p 315.15p 296.53p 296.53p 1917791
28/11/2002 293.15p 314.51p 291.88p 313.03p 4283906
27/11/2002 291.67p 298.02p 279.40p 291.88p 7600571
26/11/2002 329.74p 331.01p 280.67p 285.11p 9369981
25/11/2002 316.42p 333.34p 310.92p 329.95p 3297963
22/11/2002 310.49p 332.07p 283.42p 314.72p 5735753
21/11/2002 302.88p 315.57p 293.79p 315.57p 1772180
20/11/2002 304.57p 306.69p 296.96p 302.88p 651514
19/11/2002 300.77p 321.49p 300.34p 301.61p 1666280
18/11/2002 303.73p 304.15p 296.11p 303.30p 461814
15/11/2002 303.30p 305.42p 299.50p 300.77p 793953
14/11/2002 296.11p 305.42p 287.65p 298.65p 832896
13/11/2002 296.11p 296.53p 274.96p 296.11p 1549341
12/11/2002 308.80p 315.99p 299.50p 301.40p 1424307
11/11/2002 300.34p 340.53p 291.88p 313.03p 2181010
08/11/2002 290.19p 295.27p 289.34p 292.73p 1726486
07/11/2002 302.03p 302.03p 286.81p 289.77p 3322660
06/11/2002 306.26p 306.69p 264.39p 299.92p 2136013
05/11/2002 313.03p 320.22p 268.62p 306.69p 5319371
04/11/2002 296.32p 346.03p 296.32p 324.03p 4338916
01/11/2002 287.65p 303.09p 281.31p 291.04p 1861582
31/10/2002 279.19p 293.36p 277.08p 283.42p 4269639
30/10/2002 279.19p 284.69p 278.35p 281.52p 4727866
29/10/2002 281.73p 285.54p 275.38p 280.88p 3199807
28/10/2002 276.65p 282.79p 274.11p 280.88p 619450
25/10/2002 273.27p 279.19p 268.62p 279.19p 1756702
24/10/2002 273.48p 279.19p 273.48p 279.19p 1906199
23/10/2002 280.04p 285.54p 270.94p 273.69p 5470944
22/10/2002 281.73p 285.75p 274.96p 281.73p 3007476
21/10/2002 278.98p 335.03p 266.29p 276.65p 1489214
18/10/2002 267.35p 335.24p 245.35p 287.65p 1677694
17/10/2002 242.81p 268.83p 228.43p 267.35p 3338195
16/10/2002 231.81p 266.71p 229.28p 245.35p 2205498
15/10/2002 224.20p 251.70p 223.99p 228.43p 2141761
14/10/2002 230.12p 279.19p 214.47p 223.35p 4261424
11/10/2002 222.30p 255.93p 218.70p 234.77p 1158494
10/10/2002 211.51p 246.62p 200.93p 215.95p 1609165
09/10/2002 212.35p 218.28p 203.68p 211.51p 1100564
08/10/2002 223.78p 227.16p 203.05p 203.05p 549087
07/10/2002 209.82p 222.72p 194.59p 215.74p 1199399
04/10/2002 223.35p 223.78p 201.36p 205.59p 1144765
03/10/2002 224.20p 229.06p 215.74p 215.74p 1755401
02/10/2002 227.58p 227.58p 220.60p 224.20p 1679842
01/10/2002 226.74p 232.24p 221.87p 222.08p 784615
30/09/2002 229.28p 237.31p 219.97p 219.97p 1640717
27/09/2002 229.28p 393.41p 229.28p 235.20p 811036
26/09/2002 232.66p 236.25p 228.85p 230.12p 813808
25/09/2002 223.35p 313.24p 222.08p 229.28p 2209488
24/09/2002 226.74p 310.07p 218.70p 221.66p 1708965
23/09/2002 230.97p 236.04p 228.64p 229.28p 1128793
20/09/2002 237.74p 241.12p 226.95p 231.39p 5919722
19/09/2002 249.58p 249.58p 236.04p 236.89p 3936677
18/09/2002 236.89p 242.60p 231.39p 241.97p 3891208
17/09/2002 231.81p 313.46p 231.60p 245.35p 5166156
16/09/2002 224.62p 306.69p 223.35p 228.01p 2789568
13/09/2002 210.66p 225.26p 204.95p 225.05p 8698325
12/09/2002 229.28p 230.33p 197.97p 206.43p 5311524
11/09/2002 242.81p 317.26p 225.68p 234.35p 2317020
10/09/2002 245.35p 248.31p 237.31p 241.12p 2289766
09/09/2002 249.58p 287.65p 240.49p 241.12p 2344715
06/09/2002 251.27p 251.48p 237.31p 247.46p 2575744
05/09/2002 245.35p 258.89p 243.45p 249.58p 2794590
04/09/2002 255.50p 262.27p 241.12p 245.35p 2303686
03/09/2002 258.04p 263.96p 249.58p 253.81p 2826304
02/09/2002 270.73p 279.19p 254.02p 260.58p 815054
30/08/2002 279.19p 286.81p 270.52p 274.96p 1132282
29/08/2002 279.19p 298.86p 277.92p 279.19p 1515749
28/08/2002 287.86p 292.09p 280.88p 280.88p 1168193
27/08/2002 283.42p 308.80p 283.42p 285.96p 1223050
23/08/2002 281.73p 292.52p 279.19p 288.71p 1625280
22/08/2002 287.65p 308.80p 282.15p 282.58p 2907023
21/08/2002 281.73p 314.30p 239.85p 287.65p 2364259
20/08/2002 283.42p 307.11p 277.92p 279.19p 632617
19/08/2002 287.65p 289.34p 270.73p 283.42p 862382
16/08/2002 287.65p 308.59p 279.19p 284.90p 1252522
15/08/2002 280.88p 305.84p 277.08p 287.02p 2565196
14/08/2002 281.31p 305.63p 272.00p 273.48p 614416
13/08/2002 287.65p 293.57p 269.04p 279.19p 2051132
12/08/2002 299.50p 338.41p 272.85p 287.65p 2770682
09/08/2002 310.49p 312.19p 306.26p 309.86p 2874241
08/08/2002 308.38p 323.61p 302.46p 309.23p 4964646
07/08/2002 317.90p 322.55p 298.23p 304.57p 2834628
06/08/2002 298.65p 338.41p 298.65p 304.57p 2152695
05/08/2002 308.80p 338.41p 301.19p 306.26p 752262
02/08/2002 323.18p 338.41p 301.40p 313.88p 2211598
01/08/2002 313.03p 322.76p 306.69p 319.80p 1607712
31/07/2002 302.03p 319.80p 296.11p 319.80p 4691788
30/07/2002 291.88p 317.26p 281.31p 296.96p 1846172
29/07/2002 272.42p 308.80p 270.94p 288.50p 1801632
26/07/2002 283.42p 283.42p 266.50p 271.58p 1081116
25/07/2002 274.96p 307.74p 268.19p 282.58p 1068508
24/07/2002 266.50p 270.73p 265.02p 266.71p 1894281
23/07/2002 265.65p 269.67p 265.65p 269.04p 1995154
22/07/2002 269.88p 279.19p 263.96p 269.25p 1059211
19/07/2002 279.19p 285.11p 269.88p 274.96p 778412
18/07/2002 274.96p 284.90p 266.50p 279.19p 3626680
17/07/2002 279.19p 306.26p 262.27p 274.54p 1562550
16/07/2002 279.19p 304.15p 269.67p 270.73p 1209932
15/07/2002 296.11p 304.57p 278.35p 286.81p 895642
12/07/2002 313.88p 338.41p 295.27p 296.96p 3413687
11/07/2002 300.55p 338.41p 296.96p 299.07p 2744383
10/07/2002 308.80p 338.41p 291.88p 304.57p 3982038
09/07/2002 321.49p 328.26p 287.44p 321.07p 4977316
08/07/2002 305.00p 324.67p 287.65p 313.88p 2767167
05/07/2002 270.73p 362.10p 267.35p 313.03p 9201723
04/07/2002 263.12p 340.95p 246.20p 263.12p 4774714
03/07/2002 279.19p 351.53p 250.64p 251.27p 2505811
02/07/2002 289.77p 291.88p 276.23p 278.35p 1435808
01/07/2002 291.88p 293.36p 289.56p 289.77p 1796973
28/06/2002 296.11p 355.33p 288.50p 291.04p 1999609
27/06/2002 296.11p 321.49p 283.63p 291.88p 639653
26/06/2002 295.27p 362.53p 283.63p 291.88p 2342416
25/06/2002 307.96p 367.18p 298.23p 298.65p 1122838
24/06/2002 306.69p 428.09p 302.25p 304.15p 502300
21/06/2002 315.57p 315.57p 306.26p 306.26p 1376710
20/06/2002 310.49p 310.49p 310.49p 310.49p 3030758
19/06/2002 300.34p 300.34p 300.34p 300.34p 7888386
18/06/2002 329.95p 329.95p 329.95p 329.95p 1690659
17/06/2002 393.41p 393.41p 393.41p 393.41p 666220
14/06/2002 392.56p 392.56p 392.56p 392.56p 2109367
13/06/2002 421.32p 421.32p 421.32p 421.32p 1427419
12/06/2002 411.17p 411.17p 411.17p 411.17p 2486296
11/06/2002 407.79p 407.79p 407.79p 407.79p 1138899
10/06/2002 409.48p 409.48p 409.48p 409.48p 469855
07/06/2002 404.40p 404.40p 404.40p 404.40p 404216
06/06/2002 410.33p 410.33p 410.33p 410.33p 982590
05/06/2002 398.06p 398.06p 398.06p 398.06p 1195809
04/06/2002 401.44p 401.44p 401.44p 401.44p 0
03/06/2002 401.44p 401.44p 401.44p 401.44p 0
31/05/2002 401.44p 401.44p 401.44p 401.44p 2939900
30/05/2002 416.25p 416.25p 416.25p 416.25p 774134
29/05/2002 411.60p 411.60p 411.60p 411.60p 1652683
28/05/2002 406.10p 406.10p 406.10p 406.10p 1699542
27/05/2002 405.25p 405.25p 405.25p 405.25p 1325534
24/05/2002 410.33p 410.33p 410.33p 410.33p 1716662
23/05/2002 423.02p 423.02p 423.02p 423.02p 1607599
22/05/2002 442.48p 442.48p 442.48p 442.48p 2608898
21/05/2002 430.63p 430.63p 430.63p 430.63p 2151098
20/05/2002 429.79p 429.79p 429.79p 429.79p 1161820
17/05/2002 420.90p 420.90p 420.90p 420.90p 2307655
16/05/2002 431.48p 431.48p 431.48p 431.48p 5821114
15/05/2002 389.18p 389.18p 389.18p 389.18p 1746047
14/05/2002 378.60p 378.60p 378.60p 378.60p 3191377
13/05/2002 383.25p 383.25p 383.25p 383.25p 1603264
10/05/2002 359.56p 359.56p 359.56p 359.56p 4829106
09/05/2002 336.72p 336.72p 336.72p 336.72p 3933678
08/05/2002 338.41p 338.41p 338.41p 338.41p 4148867
07/05/2002 369.29p 369.29p 369.29p 369.29p 3976369
03/05/2002 399.33p 399.33p 399.33p 399.33p 2105151
02/05/2002 381.56p 381.56p 381.56p 381.56p 947697
01/05/2002 389.18p 389.18p 389.18p 389.18p 1863136
30/04/2002 406.10p 406.10p 406.10p 406.10p 1292362
29/04/2002 405.67p 405.67p 405.67p 405.67p 537218
26/04/2002 411.17p 411.17p 411.17p 411.17p 837081
25/04/2002 414.56p 414.56p 414.56p 414.56p 1529719
24/04/2002 435.71p 435.71p 435.71p 435.71p 1713447
23/04/2002 426.40p 426.40p 426.40p 426.40p 2348962
22/04/2002 423.02p 423.02p 423.02p 423.02p 360175
19/04/2002 419.21p 419.21p 419.21p 419.21p 1282986
18/04/2002 430.21p 430.21p 430.21p 430.21p 2343720
17/04/2002 443.32p 443.32p 443.32p 443.32p 2541402
16/04/2002 435.71p 435.71p 435.71p 435.71p 182824
15/04/2002 430.21p 430.21p 430.21p 430.21p 1038587
12/04/2002 431.05p 431.05p 431.05p 431.05p 1258384
11/04/2002 428.09p 428.09p 428.09p 428.09p 717060
10/04/2002 428.94p 428.94p 428.94p 428.94p 3043956
09/04/2002 401.87p 401.87p 401.87p 401.87p 3425396
08/04/2002 432.32p 432.32p 432.32p 432.32p 1080061
05/04/2002 435.71p 435.71p 435.71p 435.71p 775489
04/04/2002 433.59p 433.59p 433.59p 433.59p 1817380
03/04/2002 438.67p 438.67p 438.67p 438.67p 1690194
02/04/2002 448.40p 448.40p 448.40p 448.40p 2117420
01/04/2002 464.47p 464.47p 464.47p 464.47p 0
29/03/2002 464.47p 464.47p 464.47p 464.47p 0
28/03/2002 464.47p 464.47p 464.47p 464.47p 776960
27/03/2002 444.17p 444.17p 444.17p 444.17p 746555

*Close Price adjusted for both dividends and splits