easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/03/2021 846.12p 892.43p 840.69p 880.22p 5222737
02/03/2021 839.39p 858.64p 831.47p 841.91p 3682187
01/03/2021 846.12p 870.12p 833.49p 843.60p 5207511
26/02/2021 775.23p 848.65p 774.56p 829.79p 5503114
25/02/2021 844.86p 860.53p 811.94p 817.67p 5721451
24/02/2021 786.68p 835.18p 786.35p 832.65p 7703517
23/02/2021 804.03p 841.07p 767.99p 785.00p 14415722
22/02/2021 701.31p 757.72p 694.58p 751.15p 8008489
19/02/2021 675.05p 703.00p 673.53p 699.80p 3161338
18/02/2021 678.08p 688.18p 665.11p 671.68p 2555573
17/02/2021 690.37p 701.43p 667.30p 678.25p 3292321
16/02/2021 690.37p 710.31p 689.19p 692.39p 4059474
15/02/2021 658.04p 694.07p 652.85p 686.66p 6304422
12/02/2021 635.64p 646.78p 607.86p 644.40p 6209857
11/02/2021 646.25p 655.85p 621.33p 642.04p 2949858
10/02/2021 672.01p 677.40p 631.60p 642.38p 4059856
09/02/2021 697.27p 697.27p 659.72p 663.43p 3888996
08/02/2021 690.37p 698.62p 671.34p 694.75p 3663136
05/02/2021 673.53p 704.18p 671.85p 697.10p 4973676
04/02/2021 664.77p 679.76p 659.22p 670.84p 2875134
03/02/2021 670.84p 677.07p 657.53p 660.06p 4047778
02/02/2021 640.36p 653.49p 628.24p 650.80p 3255028
01/02/2021 619.48p 635.14p 611.40p 631.10p 2998306
29/01/2021 612.41p 632.28p 600.12p 613.25p 4621215
28/01/2021 581.76p 645.57p 572.50p 628.57p 7146876
27/01/2021 617.96p 622.17p 583.28p 601.13p 6860070
26/01/2021 613.08p 633.62p 591.19p 614.93p 5237404
25/01/2021 651.47p 656.36p 598.94p 613.42p 8202616
22/01/2021 671.85p 678.25p 645.07p 657.20p 7826038
21/01/2021 711.42p 714.81p 672.64p 679.59p 4791944
20/01/2021 722.70p 726.18p 690.53p 701.15p 3353684
19/01/2021 698.79p 727.75p 697.10p 711.58p 4758258
18/01/2021 687.84p 689.87p 669.63p 687.00p 2205037
15/01/2021 692.89p 713.94p 685.32p 700.47p 4008586
14/01/2021 654.50p 695.76p 648.27p 694.24p 4640144
13/01/2021 669.15p 669.15p 640.02p 642.21p 2875935
12/01/2021 653.16p 675.33p 650.13p 666.46p 3349875
11/01/2021 673.53p 680.72p 647.60p 649.45p 3280518
08/01/2021 678.41p 696.09p 649.79p 662.25p 5184880
07/01/2021 683.13p 683.13p 641.87p 672.35p 4788764
06/01/2021 651.64p 680.15p 627.82p 673.03p 4543198
05/01/2021 631.43p 646.42p 617.52p 634.63p 4878331
04/01/2021 708.22p 715.12p 642.38p 643.90p 6144963
31/12/2020 712.60p 715.76p 697.61p 698.79p 1185600
30/12/2020 727.41p 738.19p 711.44p 717.14p 2201274
29/12/2020 724.05p 739.70p 712.09p 726.57p 4038720
24/12/2020 712.60p 737.01p 704.85p 705.69p 2025856
23/12/2020 663.09p 712.09p 658.21p 700.47p 4385370
22/12/2020 645.07p 676.06p 639.85p 652.48p 3092948
21/12/2020 591.70p 643.05p 564.40p 637.50p 9819847
18/12/2020 708.55p 708.55p 681.44p 687.00p 4642894
17/12/2020 710.07p 723.71p 695.93p 709.90p 2449613
16/12/2020 698.96p 732.30p 698.96p 707.04p 3805612
15/12/2020 693.40p 696.26p 659.05p 695.25p 3450784
14/12/2020 713.61p 731.05p 693.74p 694.58p 3731633
11/12/2020 715.63p 715.63p 673.70p 688.85p 7176374
10/12/2020 735.66p 744.59p 706.53p 715.96p 3410230
09/12/2020 723.03p 755.87p 721.18p 735.66p 3452018
08/12/2020 748.63p 749.30p 702.37p 719.84p 6120622
07/12/2020 787.19p 787.19p 750.14p 755.36p 4077740
04/12/2020 784.66p 798.98p 759.72p 781.97p 6071640
03/12/2020 741.05p 773.72p 730.61p 772.20p 5370976
02/12/2020 737.85p 744.41p 716.97p 734.65p 4250826
01/12/2020 689.70p 727.41p 681.61p 726.23p 4582595
30/11/2020 697.61p 697.80p 670.72p 678.08p 6210707
27/11/2020 699.97p 706.20p 688.18p 706.20p 4059999
26/11/2020 703.33p 718.46p 683.80p 704.34p 3735116
25/11/2020 715.46p 718.49p 677.40p 698.45p 5069838
24/11/2020 672.69p 712.93p 666.74p 707.21p 9273609
23/11/2020 630.59p 669.15p 629.02p 656.19p 5588809
20/11/2020 611.23p 623.33p 604.16p 616.95p 3484100
19/11/2020 634.30p 648.44p 602.81p 607.69p 4988215
18/11/2020 632.28p 641.20p 612.39p 636.65p 6311836
17/11/2020 666.80p 672.86p 619.14p 642.04p 7153986
16/11/2020 635.14p 675.55p 633.68p 654.67p 7508160
13/11/2020 605.67p 629.75p 599.95p 619.98p 3327220
12/11/2020 618.13p 632.28p 599.95p 612.74p 4020045
11/11/2020 607.86p 644.74p 574.69p 619.14p 8100408
10/11/2020 607.86p 658.04p 583.95p 597.08p 11469352
09/11/2020 455.47p 607.86p 452.61p 607.86p 20253246
06/11/2020 462.04p 469.62p 435.94p 448.40p 3296957
05/11/2020 457.33p 463.05p 438.62p 460.53p 3167962
04/11/2020 442.00p 459.52p 425.00p 455.31p 4689220
03/11/2020 426.01p 442.68p 425.17p 442.51p 3189778
02/11/2020 415.57p 434.93p 386.47p 426.34p 5024670
30/10/2020 411.70p 427.52p 402.43p 425.84p 6276556
29/10/2020 410.18p 425.50p 402.18p 416.83p 3561521
28/10/2020 416.07p 421.63p 397.55p 410.77p 5700391
27/10/2020 454.46p 465.24p 422.98p 424.32p 2998945
26/10/2020 439.31p 469.45p 432.91p 437.46p 3158525
23/10/2020 451.27p 468.27p 447.56p 461.71p 4107422
22/10/2020 419.27p 452.44p 405.80p 450.09p 3536741
21/10/2020 441.50p 447.90p 421.63p 424.49p 2531366
20/10/2020 414.89p 442.15p 405.54p 438.97p 5236863
19/10/2020 395.61p 415.65p 392.57p 415.40p 3900284
16/10/2020 406.05p 415.57p 393.43p 396.29p 2963124
15/10/2020 396.54p 406.90p 385.43p 404.54p 4178262
14/10/2020 413.30p 423.48p 393.00p 418.26p 3873341
13/10/2020 422.47p 426.68p 402.27p 408.24p 3190478
12/10/2020 432.41p 443.18p 418.18p 419.19p 3449455
09/10/2020 448.57p 455.98p 427.42p 431.56p 3278084
08/10/2020 439.82p 454.63p 425.84p 450.59p 3950731
07/10/2020 445.88p 452.95p 404.96p 440.66p 5385893
06/10/2020 426.51p 461.71p 423.48p 455.81p 4906784
05/10/2020 415.48p 427.22p 408.58p 421.12p 2832409
02/10/2020 412.20p 421.44p 403.61p 412.28p 3246725
01/10/2020 429.38p 437.46p 409.34p 421.97p 3227559
30/09/2020 406.22p 427.02p 400.16p 422.30p 2754432
29/09/2020 427.02p 427.86p 407.06p 412.37p 2383330
28/09/2020 422.64p 427.02p 406.80p 425.67p 3211620
25/09/2020 411.27p 420.96p 397.47p 409.34p 5514472
24/09/2020 415.32p 426.18p 401.00p 411.27p 3403626
23/09/2020 424.66p 450.93p 416.75p 425.50p 3283723
22/09/2020 414.98p 420.96p 395.95p 416.66p 5287771
21/09/2020 451.10p 451.10p 406.33p 416.92p 7719255
18/09/2020 500.10p 500.10p 453.45p 454.30p 11258608
17/09/2020 488.81p 504.98p 483.43p 500.26p 3159398
16/09/2020 488.14p 497.57p 475.65p 496.73p 3485806
15/09/2020 501.78p 506.66p 487.13p 493.02p 2159799
14/09/2020 493.53p 508.68p 489.15p 496.73p 3637591
11/09/2020 496.73p 508.18p 478.88p 488.31p 3102454
10/09/2020 493.36p 513.06p 489.99p 498.75p 2925324
09/09/2020 496.73p 500.77p 472.65p 492.35p 4185064
08/09/2020 502.62p 517.78p 485.62p 502.96p 5945814
07/09/2020 547.24p 554.82p 526.87p 529.06p 2437839
04/09/2020 521.82p 546.74p 512.05p 541.86p 4629612
03/09/2020 504.31p 539.50p 503.46p 529.23p 7237135
02/09/2020 513.57p 518.28p 497.05p 497.23p 2959074
01/09/2020 527.71p 527.71p 493.36p 508.01p 3457551
28/08/2020 528.89p 541.12p 526.63p 533.10p 3271176
27/08/2020 513.40p 533.84p 509.02p 528.89p 2994175
26/08/2020 508.68p 523.67p 505.63p 515.08p 2460512
25/08/2020 509.53p 529.23p 507.17p 507.17p 3739163
24/08/2020 503.30p 512.03p 487.80p 502.12p 3228630
21/08/2020 480.56p 486.29p 471.13p 483.09p 3946850
20/08/2020 473.66p 478.88p 463.05p 466.76p 2811292
19/08/2020 468.95p 484.10p 468.78p 484.10p 2720825
18/08/2020 458.51p 483.58p 448.74p 468.61p 4302346
17/08/2020 479.89p 486.46p 455.14p 458.51p 5062908
14/08/2020 490.33p 498.73p 472.14p 480.56p 5256510
13/08/2020 527.88p 535.96p 513.40p 514.24p 2613837
12/08/2020 544.21p 552.09p 527.88p 533.27p 4169981
11/08/2020 526.20p 546.57p 519.12p 544.21p 5731776
10/08/2020 488.48p 510.37p 485.78p 508.85p 3297107
07/08/2020 493.70p 493.70p 468.61p 484.10p 3440794
06/08/2020 485.11p 499.59p 473.69p 497.57p 4018444
05/08/2020 473.32p 508.68p 469.62p 494.37p 6764357
04/08/2020 456.32p 479.89p 442.85p 464.40p 6415090
03/08/2020 419.02p 429.04p 409.67p 427.02p 5161350
31/07/2020 440.15p 441.69p 413.64p 415.23p 4245674
30/07/2020 453.12p 457.33p 430.39p 439.98p 4643747
29/07/2020 461.37p 471.13p 446.72p 455.31p 3531137
28/07/2020 461.37p 462.84p 441.84p 459.52p 4754254
27/07/2020 479.72p 479.72p 423.49p 456.49p 9557067
24/07/2020 513.40p 514.58p 494.94p 495.89p 3007132
23/07/2020 525.35p 528.89p 514.65p 517.61p 2343258
22/07/2020 536.47p 542.36p 508.18p 520.64p 3803440
21/07/2020 543.03p 559.20p 518.62p 522.83p 6237510
20/07/2020 560.04p 565.80p 535.12p 538.32p 3148540
17/07/2020 572.50p 572.50p 547.24p 558.19p 3262940
16/07/2020 583.95p 589.84p 572.67p 576.88p 2445609
15/07/2020 564.42p 587.66p 553.64p 582.27p 7731156
14/07/2020 551.28p 556.17p 542.53p 547.24p 2701925
13/07/2020 570.99p 586.81p 555.66p 558.53p 3029402
10/07/2020 544.21p 564.64p 536.64p 559.03p 2932745
09/07/2020 559.70p 567.52p 544.21p 549.60p 2896940
08/07/2020 585.97p 594.73p 547.24p 552.97p 4931656
07/07/2020 600.96p 609.88p 582.60p 591.86p 3761847
06/07/2020 603.82p 613.92p 592.20p 602.81p 3953056
03/07/2020 578.23p 597.42p 571.49p 589.00p 3374244
02/07/2020 577.72p 601.29p 572.33p 576.04p 8587401
01/07/2020 572.50p 576.37p 542.70p 563.74p 4319240
30/06/2020 586.81p 595.91p 567.62p 572.50p 5295253
29/06/2020 552.13p 586.14p 550.61p 577.89p 8988423
26/06/2020 581.26p 597.25p 543.37p 548.59p 13752657
25/06/2020 593.55p 600.45p 561.42p 564.08p 15684056
24/06/2020 656.19p 677.23p 615.61p 623.02p 4842292
23/06/2020 673.70p 690.54p 660.06p 663.09p 2881176
22/06/2020 657.87p 674.37p 644.06p 671.51p 3988114
19/06/2020 686.33p 692.05p 665.62p 671.85p 12384542
18/06/2020 660.23p 687.00p 651.64p 676.22p 3613530
17/06/2020 676.39p 706.70p 660.56p 666.96p 5008546
16/06/2020 685.32p 715.63p 672.01p 676.39p 5739292
15/06/2020 658.71p 671.17p 632.30p 646.25p 5988184
12/06/2020 623.18p 703.84p 621.33p 677.74p 7217256
11/06/2020 654.67p 667.30p 627.21p 640.02p 6657775
10/06/2020 715.63p 738.53p 680.60p 689.02p 5082970
09/06/2020 745.26p 773.04p 674.83p 719.16p 7836872
08/06/2020 755.53p 804.53p 716.64p 741.05p 11183580
05/06/2020 756.88p 774.39p 731.79p 750.31p 12162692
04/06/2020 662.59p 708.22p 648.61p 701.31p 11313818
03/06/2020 624.36p 660.96p 617.28p 660.40p 8095492
02/06/2020 614.43p 622.61p 592.37p 610.05p 6595606
01/06/2020 588.83p 605.34p 581.09p 594.39p 5388645
29/05/2020 614.60p 617.63p 572.50p 572.50p 22583890
28/05/2020 613.08p 650.13p 598.09p 623.02p 11357182
27/05/2020 568.63p 623.02p 558.36p 596.58p 14027229
26/05/2020 505.15p 569.15p 501.68p 560.04p 13576996
22/05/2020 469.79p 483.93p 463.22p 469.28p 4552354
21/05/2020 482.58p 496.06p 468.05p 483.93p 9065803

*Close Price adjusted for both dividends and splits