easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/03/2002 471.24p 471.24p 471.24p 471.24p 1978862
12/03/2002 473.36p 473.36p 473.36p 473.36p 1653988
11/03/2002 480.12p 480.12p 480.12p 480.12p 506299
08/03/2002 480.97p 480.97p 480.97p 480.97p 2973500
07/03/2002 476.32p 476.32p 476.32p 476.32p 3638799
06/03/2002 478.01p 478.01p 478.01p 478.01p 2315131
05/03/2002 477.16p 477.16p 477.16p 477.16p 1928176
04/03/2002 466.16p 466.16p 466.16p 466.16p 1987139
01/03/2002 464.05p 464.05p 464.05p 464.05p 3313482
28/02/2002 451.36p 451.36p 451.36p 451.36p 391760
27/02/2002 447.55p 447.55p 447.55p 447.55p 241801
26/02/2002 445.44p 445.44p 445.44p 445.44p 555079
25/02/2002 433.59p 433.59p 433.59p 433.59p 2062033
22/02/2002 428.52p 428.52p 428.52p 428.52p 352870
21/02/2002 428.52p 428.52p 428.52p 428.52p 1290921
20/02/2002 424.71p 424.71p 424.71p 424.71p 1844511
19/02/2002 431.90p 431.90p 431.90p 431.90p 1276240
18/02/2002 439.94p 439.94p 439.94p 439.94p 50450
15/02/2002 439.94p 439.94p 439.94p 439.94p 3814188
14/02/2002 429.79p 429.79p 429.79p 429.79p 2795859
13/02/2002 428.09p 428.09p 428.09p 428.09p 1642252
12/02/2002 430.21p 430.21p 430.21p 430.21p 2973390
11/02/2002 428.09p 428.09p 428.09p 428.09p 1797246
08/02/2002 443.32p 443.32p 443.32p 443.32p 1767330
07/02/2002 452.63p 452.63p 452.63p 452.63p 3103336
06/02/2002 448.40p 448.40p 448.40p 448.40p 4543506
05/02/2002 451.36p 451.36p 451.36p 451.36p 1749706
04/02/2002 448.40p 448.40p 448.40p 448.40p 3988666
01/02/2002 453.05p 453.05p 453.05p 453.05p 3227902
31/01/2002 437.82p 437.82p 437.82p 437.82p 642460
30/01/2002 425.56p 425.56p 425.56p 425.56p 448879
29/01/2002 425.13p 425.13p 425.13p 425.13p 491998
28/01/2002 422.59p 422.59p 422.59p 422.59p 520917
25/01/2002 421.75p 421.75p 421.75p 421.75p 1015341
24/01/2002 424.29p 424.29p 424.29p 424.29p 3951738
23/01/2002 412.02p 412.02p 412.02p 412.02p 401434
22/01/2002 404.40p 404.40p 404.40p 404.40p 194640
21/01/2002 403.14p 403.14p 403.14p 403.14p 30778
18/01/2002 403.98p 403.98p 403.98p 403.98p 719197
17/01/2002 403.98p 403.98p 403.98p 403.98p 617161
16/01/2002 404.83p 404.83p 404.83p 404.83p 859057
15/01/2002 401.44p 401.44p 401.44p 401.44p 658160
14/01/2002 401.02p 401.02p 401.02p 401.02p 1616348
11/01/2002 390.02p 390.02p 390.02p 390.02p 814051
10/01/2002 395.10p 395.10p 395.10p 395.10p 668266
09/01/2002 396.79p 396.79p 396.79p 396.79p 3567170
08/01/2002 409.90p 409.90p 409.90p 409.90p 2303270
07/01/2002 414.13p 414.13p 414.13p 414.13p 4896425
04/01/2002 396.37p 396.37p 396.37p 396.37p 1597605
03/01/2002 394.67p 394.67p 394.67p 394.67p 487712
02/01/2002 397.64p 397.64p 397.64p 397.64p 199230
01/01/2002 397.21p 397.21p 397.21p 397.21p 0
31/12/2001 397.21p 397.21p 397.21p 397.21p 7204
28/12/2001 396.79p 396.79p 396.79p 396.79p 80270
27/12/2001 396.79p 396.79p 396.79p 396.79p 191516
26/12/2001 396.79p 396.79p 396.79p 396.79p 0
25/12/2001 396.79p 396.79p 396.79p 396.79p 0
24/12/2001 396.79p 396.79p 396.79p 396.79p 38100
21/12/2001 396.79p 396.79p 396.79p 396.79p 824497
20/12/2001 397.64p 397.64p 397.64p 397.64p 578136
19/12/2001 397.64p 397.64p 397.64p 397.64p 254914
18/12/2001 401.02p 401.02p 401.02p 401.02p 1179402
17/12/2001 409.06p 409.06p 409.06p 409.06p 981149
14/12/2001 411.60p 411.60p 411.60p 411.60p 708320
13/12/2001 403.98p 403.98p 403.98p 403.98p 654106
12/12/2001 400.60p 400.60p 400.60p 400.60p 990703
11/12/2001 402.29p 402.29p 402.29p 402.29p 299717
10/12/2001 402.71p 402.71p 402.71p 402.71p 954320
07/12/2001 419.21p 419.21p 419.21p 419.21p 2933675
06/12/2001 413.29p 413.29p 413.29p 413.29p 552630
05/12/2001 396.79p 396.79p 396.79p 396.79p 836529
04/12/2001 377.33p 377.33p 377.33p 377.33p 816541
03/12/2001 377.33p 377.33p 377.33p 377.33p 634894
30/11/2001 389.60p 389.60p 389.60p 389.60p 1320987
29/11/2001 379.45p 379.45p 379.45p 379.45p 891009
28/11/2001 375.22p 375.22p 375.22p 375.22p 576416
27/11/2001 376.49p 376.49p 376.49p 376.49p 785454
26/11/2001 374.79p 374.79p 374.79p 374.79p 830529
23/11/2001 370.99p 370.99p 370.99p 370.99p 316147
22/11/2001 360.41p 360.41p 360.41p 360.41p 4055368
21/11/2001 362.53p 362.53p 362.53p 362.53p 717833
20/11/2001 358.72p 358.72p 358.72p 358.72p 1724332
19/11/2001 368.02p 368.02p 368.02p 368.02p 969611
16/11/2001 368.02p 368.02p 368.02p 368.02p 2181756
15/11/2001 365.49p 365.49p 365.49p 365.49p 2760028
14/11/2001 366.76p 366.76p 366.76p 366.76p 418758
13/11/2001 359.56p 359.56p 359.56p 359.56p 1330953
12/11/2001 340.11p 340.11p 340.11p 340.11p 1722695
09/11/2001 349.84p 349.84p 349.84p 349.84p 1828286
08/11/2001 357.45p 357.45p 357.45p 357.45p 2031129
07/11/2001 357.03p 357.03p 357.03p 357.03p 989246
06/11/2001 338.41p 338.41p 338.41p 338.41p 2505606
05/11/2001 334.18p 334.18p 334.18p 334.18p 2574732
02/11/2001 326.15p 326.15p 326.15p 326.15p 53047996
01/11/2001 323.61p 323.61p 323.61p 323.61p 926526
31/10/2001 318.11p 318.11p 318.11p 318.11p 1024238
30/10/2001 318.11p 318.11p 318.11p 318.11p 748423
29/10/2001 315.57p 315.57p 315.57p 315.57p 1234858
26/10/2001 307.11p 307.11p 307.11p 307.11p 2535713
25/10/2001 315.15p 315.15p 315.15p 315.15p 825378
24/10/2001 305.84p 305.84p 305.84p 305.84p 133698
23/10/2001 299.50p 299.50p 299.50p 299.50p 490791
22/10/2001 289.77p 289.77p 289.77p 289.77p 1610110
19/10/2001 291.04p 291.04p 291.04p 291.04p 114653
18/10/2001 290.61p 290.61p 290.61p 290.61p 1079771
17/10/2001 302.46p 302.46p 302.46p 302.46p 1283080
16/10/2001 318.53p 318.53p 318.53p 318.53p 1989514
15/10/2001 323.61p 323.61p 323.61p 323.61p 624096
12/10/2001 309.65p 309.65p 309.65p 309.65p 726310
11/10/2001 304.57p 304.57p 304.57p 304.57p 300942
10/10/2001 292.73p 292.73p 292.73p 292.73p 198518
09/10/2001 296.11p 296.11p 296.11p 296.11p 545432
08/10/2001 281.31p 281.31p 281.31p 281.31p 735930
05/10/2001 295.27p 295.27p 295.27p 295.27p 790728
04/10/2001 283.42p 283.42p 283.42p 283.42p 1202058
03/10/2001 285.96p 285.96p 285.96p 285.96p 656767
02/10/2001 284.69p 284.69p 284.69p 284.69p 3269942
01/10/2001 298.65p 298.65p 298.65p 298.65p 1861184
28/09/2001 284.27p 284.27p 284.27p 284.27p 352364
27/09/2001 247.46p 247.46p 247.46p 247.46p 249969
26/09/2001 248.31p 248.31p 248.31p 248.31p 2034156
25/09/2001 251.70p 251.70p 251.70p 251.70p 2966507
24/09/2001 209.39p 209.39p 209.39p 209.39p 720120
21/09/2001 214.47p 214.47p 214.47p 214.47p 1668642
20/09/2001 228.43p 228.43p 228.43p 228.43p 2246453
19/09/2001 242.39p 242.39p 242.39p 242.39p 2224872
18/09/2001 233.93p 233.93p 233.93p 233.93p 2704492
17/09/2001 219.55p 219.55p 219.55p 219.55p 3004207
14/09/2001 244.08p 244.08p 244.08p 244.08p 4945391
13/09/2001 263.54p 263.54p 263.54p 263.54p 919804
12/09/2001 272.42p 272.42p 272.42p 272.42p 3449019
11/09/2001 307.11p 307.11p 307.11p 307.11p 1213144
10/09/2001 346.87p 346.87p 346.87p 346.87p 674020
07/09/2001 348.57p 348.57p 348.57p 348.57p 989478
06/09/2001 345.18p 345.18p 345.18p 345.18p 1011525
05/09/2001 342.22p 342.22p 342.22p 342.22p 1066481
04/09/2001 341.80p 341.80p 341.80p 341.80p 3433811
03/09/2001 360.41p 360.41p 360.41p 360.41p 2446938
31/08/2001 376.49p 376.49p 376.49p 376.49p 699886
30/08/2001 381.14p 381.14p 381.14p 381.14p 1267953
29/08/2001 377.75p 377.75p 377.75p 377.75p 1417824
28/08/2001 383.25p 383.25p 383.25p 383.25p 567442
27/08/2001 383.25p 383.25p 383.25p 383.25p 0
24/08/2001 383.25p 383.25p 383.25p 383.25p 1646551
23/08/2001 388.75p 388.75p 388.75p 388.75p 1332857
22/08/2001 387.48p 387.48p 387.48p 387.48p 1133150
21/08/2001 383.25p 383.25p 383.25p 383.25p 33935
20/08/2001 383.68p 383.68p 383.68p 383.68p 1071308
17/08/2001 384.10p 384.10p 384.10p 384.10p 816959
16/08/2001 383.25p 383.25p 383.25p 383.25p 733768
15/08/2001 383.68p 383.68p 383.68p 383.68p 1012106
14/08/2001 381.56p 381.56p 381.56p 381.56p 1731541
13/08/2001 371.41p 371.41p 371.41p 371.41p 210987
10/08/2001 368.87p 368.87p 368.87p 368.87p 1401001
09/08/2001 369.29p 369.29p 369.29p 369.29p 327585
08/08/2001 372.25p 372.25p 372.25p 372.25p 487504
07/08/2001 374.79p 374.79p 374.79p 374.79p 734941
06/08/2001 377.75p 377.75p 377.75p 377.75p 224368
03/08/2001 372.25p 372.25p 372.25p 372.25p 1642671
02/08/2001 368.87p 368.87p 368.87p 368.87p 837221
01/08/2001 365.91p 365.91p 365.91p 365.91p 175396
31/07/2001 360.83p 360.83p 360.83p 360.83p 548229
30/07/2001 357.03p 357.03p 357.03p 357.03p 552060
27/07/2001 355.33p 355.33p 355.33p 355.33p 1020524
26/07/2001 357.03p 357.03p 357.03p 357.03p 1309312
25/07/2001 360.41p 360.41p 360.41p 360.41p 1244519
24/07/2001 362.10p 362.10p 362.10p 362.10p 694774
23/07/2001 370.14p 370.14p 370.14p 370.14p 20435
20/07/2001 370.99p 370.99p 370.99p 370.99p 63536
19/07/2001 372.25p 372.25p 372.25p 372.25p 373938
18/07/2001 372.25p 372.25p 372.25p 372.25p 664810
17/07/2001 369.29p 369.29p 369.29p 369.29p 924126
16/07/2001 373.95p 373.95p 373.95p 373.95p 1016128
13/07/2001 366.33p 366.33p 366.33p 366.33p 158689
12/07/2001 364.22p 364.22p 364.22p 364.22p 458705
11/07/2001 363.79p 363.79p 363.79p 363.79p 148917
10/07/2001 363.79p 363.79p 363.79p 363.79p 728013
09/07/2001 358.30p 358.30p 358.30p 358.30p 298091
06/07/2001 359.99p 359.99p 359.99p 359.99p 1001816
05/07/2001 359.99p 359.99p 359.99p 359.99p 516951
04/07/2001 357.45p 357.45p 357.45p 357.45p 789080
03/07/2001 364.22p 364.22p 364.22p 364.22p 1143812
02/07/2001 365.06p 365.06p 365.06p 365.06p 375608
29/06/2001 366.76p 366.76p 366.76p 366.76p 19309
28/06/2001 366.76p 366.76p 366.76p 366.76p 200146
27/06/2001 368.45p 368.45p 368.45p 368.45p 391430
26/06/2001 370.14p 370.14p 370.14p 370.14p 146586
25/06/2001 370.14p 370.14p 370.14p 370.14p 891989
22/06/2001 360.83p 360.83p 360.83p 360.83p 705839
21/06/2001 361.68p 361.68p 361.68p 361.68p 63363
20/06/2001 359.56p 359.56p 359.56p 359.56p 761394
19/06/2001 365.06p 365.06p 365.06p 365.06p 464277
18/06/2001 354.49p 354.49p 354.49p 354.49p 219101
15/06/2001 357.45p 357.45p 357.45p 357.45p 684571
14/06/2001 354.07p 354.07p 354.07p 354.07p 749205
13/06/2001 364.22p 364.22p 364.22p 364.22p 457194
12/06/2001 366.76p 366.76p 366.76p 366.76p 378115
11/06/2001 380.72p 380.72p 380.72p 380.72p 177628
08/06/2001 385.37p 385.37p 385.37p 385.37p 1108335
07/06/2001 386.21p 386.21p 386.21p 386.21p 623631

*Close Price adjusted for both dividends and splits