easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/05/2020 451.60p 471.47p 436.78p 463.39p 4057964
19/05/2020 486.12p 499.93p 445.04p 460.69p 8269186
18/05/2020 432.24p 471.89p 417.59p 464.40p 5365185
15/05/2020 412.62p 443.35p 409.26p 420.37p 4626971
14/05/2020 404.88p 410.26p 375.24p 407.49p 5582196
13/05/2020 420.70p 423.48p 401.09p 411.27p 3590860
12/05/2020 419.61p 435.94p 415.99p 426.85p 4572742
11/05/2020 442.34p 453.67p 406.81p 420.96p 8687078
07/05/2020 433.25p 447.39p 420.03p 447.39p 4373782
06/05/2020 454.13p 460.53p 428.43p 437.12p 4386572
05/05/2020 455.81p 466.42p 435.72p 452.11p 4664914
04/05/2020 471.98p 477.36p 426.79p 443.69p 6440984
01/05/2020 495.04p 496.22p 465.41p 478.21p 3772534
30/04/2020 544.72p 571.15p 486.46p 507.84p 8293560
29/04/2020 484.77p 546.23p 478.21p 541.69p 8374302
28/04/2020 491.85p 494.68p 472.82p 481.74p 3735963
27/04/2020 498.92p 502.20p 481.91p 495.89p 4171974
24/04/2020 486.96p 491.49p 467.27p 482.42p 4216182
23/04/2020 494.03p 502.63p 480.41p 494.37p 2910587
22/04/2020 519.46p 531.25p 490.10p 492.86p 4148729
21/04/2020 509.02p 521.87p 491.82p 513.23p 3316012
20/04/2020 538.82p 559.54p 510.03p 515.42p 5608271
17/04/2020 523.00p 547.24p 515.43p 537.81p 5842056
16/04/2020 541.35p 575.19p 495.38p 495.38p 6768538
15/04/2020 563.91p 564.42p 501.58p 507.84p 6025518
14/04/2020 587.32p 588.50p 559.87p 563.91p 4757417
09/04/2020 559.20p 585.47p 547.24p 573.51p 6067493
08/04/2020 513.74p 551.12p 501.44p 543.88p 5118642
07/04/2020 483.43p 588.39p 467.60p 535.29p 9943641
06/04/2020 427.02p 465.91p 414.14p 465.07p 6039196
03/04/2020 420.37p 429.38p 389.55p 399.91p 3848492
02/04/2020 445.37p 452.11p 409.67p 418.60p 4224854
01/04/2020 466.42p 494.03p 439.14p 442.51p 3521255
31/03/2020 475.01p 503.01p 471.81p 480.73p 5418392
30/03/2020 488.65p 530.41p 451.10p 464.74p 3589132
27/03/2020 548.93p 552.76p 491.17p 500.77p 3476509
26/03/2020 545.22p 569.30p 523.00p 549.26p 3261464
25/03/2020 513.57p 585.69p 491.68p 547.92p 7809476
24/03/2020 456.32p 490.50p 442.34p 488.31p 4712590
23/03/2020 492.52p 493.53p 438.47p 438.97p 6675842
20/03/2020 444.87p 540.84p 442.85p 505.15p 10189733
19/03/2020 418.01p 444.36p 345.18p 427.02p 8112104
18/03/2020 493.02p 504.98p 416.58p 416.58p 9177919
17/03/2020 549.94p 553.50p 456.32p 501.61p 6613848
16/03/2020 572.50p 586.81p 442.87p 534.45p 9375853
13/03/2020 697.61p 726.07p 638.17p 662.42p 5541680
12/03/2020 745.09p 745.09p 669.15p 672.86p 6104025
11/03/2020 865.07p 867.17p 774.22p 778.77p 5407930
10/03/2020 844.02p 904.90p 829.62p 842.75p 5876060
09/03/2020 791.40p 832.82p 774.56p 823.22p 6532576
06/03/2020 826.08p 846.12p 796.79p 841.91p 6823445
05/03/2020 901.69p 918.11p 849.07p 850.75p 2570366
04/03/2020 907.16p 917.26p 876.43p 890.32p 3350590
03/03/2020 913.48p 939.15p 900.85p 900.85p 3291781
02/03/2020 961.04p 964.83p 867.17p 894.53p 5851315
28/02/2020 889.48p 946.52p 868.03p 926.53p 9777847
27/02/2020 942.94p 942.94p 890.32p 934.52p 6280744
26/02/2020 1,011.98p 1,022.34p 969.04p 1,012.40p 4431463
25/02/2020 1,067.97p 1,092.80p 1,016.19p 1,021.24p 4943924
24/02/2020 1,152.16p 1,159.74p 1,056.18p 1,058.28p 6164678
21/02/2020 1,266.66p 1,289.39p 1,260.01p 1,270.03p 1110966
20/02/2020 1,269.18p 1,284.34p 1,253.61p 1,277.18p 1274100
19/02/2020 1,260.76p 1,275.08p 1,249.40p 1,267.50p 1197724
18/02/2020 1,250.24p 1,273.39p 1,250.24p 1,256.13p 1472309
17/02/2020 1,260.34p 1,275.08p 1,247.71p 1,270.87p 1132837
14/02/2020 1,263.29p 1,292.34p 1,258.65p 1,261.61p 1344178
13/02/2020 1,284.76p 1,321.80p 1,233.40p 1,267.92p 1544352
12/02/2020 1,308.75p 1,318.86p 1,284.76p 1,286.44p 1448271
11/02/2020 1,275.50p 1,319.28p 1,274.66p 1,306.65p 1832804
10/02/2020 1,251.50p 1,260.34p 1,237.19p 1,256.98p 2507840
07/02/2020 1,283.92p 1,289.81p 1,253.61p 1,271.71p 2221308
06/02/2020 1,300.76p 1,308.33p 1,288.13p 1,292.34p 1417732
05/02/2020 1,241.40p 1,303.28p 1,238.45p 1,293.60p 3280294
04/02/2020 1,222.46p 1,255.71p 1,221.19p 1,248.98p 3721267
03/02/2020 1,187.10p 1,219.93p 1,174.47p 1,217.83p 2759379
31/01/2020 1,176.15p 1,196.78p 1,155.53p 1,172.78p 1680592
30/01/2020 1,171.94p 1,192.15p 1,153.84p 1,168.58p 2094531
29/01/2020 1,196.78p 1,206.04p 1,185.41p 1,186.68p 1261122
28/01/2020 1,183.73p 1,202.67p 1,176.15p 1,187.94p 1851241
27/01/2020 1,221.62p 1,228.45p 1,171.10p 1,186.68p 2478138
24/01/2020 1,262.45p 1,285.18p 1,247.71p 1,248.14p 1238381
23/01/2020 1,285.18p 1,285.18p 1,239.72p 1,240.98p 1747671
22/01/2020 1,283.50p 1,294.44p 1,270.92p 1,285.60p 1907037
21/01/2020 1,250.66p 1,290.23p 1,239.24p 1,277.18p 3735570
20/01/2020 1,238.87p 1,251.50p 1,217.41p 1,220.77p 3273550
17/01/2020 1,253.61p 1,264.55p 1,239.30p 1,243.93p 1528256
16/01/2020 1,266.24p 1,271.71p 1,234.67p 1,248.14p 1221026
15/01/2020 1,265.40p 1,281.04p 1,251.08p 1,262.45p 1460666
14/01/2020 1,276.34p 1,278.44p 1,251.50p 1,270.45p 2403914
13/01/2020 1,279.71p 1,283.14p 1,245.74p 1,256.13p 1532430
10/01/2020 1,262.87p 1,301.10p 1,245.61p 1,262.03p 1990308
09/01/2020 1,195.52p 1,216.99p 1,193.43p 1,211.09p 1468766
08/01/2020 1,157.63p 1,184.99p 1,150.47p 1,184.99p 1897917
07/01/2020 1,151.32p 1,164.79p 1,145.42p 1,153.42p 1078785
06/01/2020 1,152.16p 1,156.65p 1,119.74p 1,139.11p 1868363
03/01/2020 1,181.20p 1,189.93p 1,155.41p 1,163.52p 2140361
02/01/2020 1,206.04p 1,214.88p 1,195.52p 1,203.94p 1200461
31/12/2019 1,190.89p 1,203.94p 1,184.99p 1,199.31p 499373
30/12/2019 1,191.31p 1,203.94p 1,185.41p 1,196.78p 654089
27/12/2019 1,187.10p 1,202.25p 1,187.10p 1,195.94p 567062
24/12/2019 1,203.09p 1,203.51p 1,187.94p 1,194.67p 297385
23/12/2019 1,199.31p 1,204.78p 1,187.10p 1,187.10p 1238496
20/12/2019 1,202.25p 1,212.78p 1,184.99p 1,202.67p 6708064
19/12/2019 1,192.57p 1,216.56p 1,192.57p 1,203.94p 1942887
18/12/2019 1,206.04p 1,218.25p 1,197.62p 1,203.09p 1353782
17/12/2019 1,250.24p 1,258.66p 1,185.41p 1,201.41p 2253034
16/12/2019 1,237.19p 1,264.55p 1,227.74p 1,263.71p 1945567
13/12/2019 1,279.71p 1,311.28p 1,222.04p 1,237.61p 6140532
12/12/2019 1,141.21p 1,168.58p 1,140.37p 1,146.69p 1581768
11/12/2019 1,129.43p 1,145.84p 1,123.11p 1,141.21p 1772545
10/12/2019 1,146.69p 1,150.84p 1,120.59p 1,123.11p 2311776
09/12/2019 1,174.47p 1,174.47p 1,135.32p 1,147.53p 1508706
06/12/2019 1,157.63p 1,174.61p 1,153.42p 1,168.58p 1178927
05/12/2019 1,153.84p 1,153.84p 1,137.26p 1,145.00p 2306507
04/12/2019 1,099.96p 1,157.63p 1,095.75p 1,156.37p 4022198
03/12/2019 1,121.85p 1,138.69p 1,084.38p 1,099.96p 2610686
02/12/2019 1,122.69p 1,142.90p 1,114.69p 1,115.53p 3032124
29/11/2019 1,135.32p 1,156.70p 1,122.69p 1,126.48p 1215080
28/11/2019 1,136.16p 1,142.05p 1,126.48p 1,141.21p 873198
27/11/2019 1,134.06p 1,139.95p 1,123.95p 1,128.58p 1667315
26/11/2019 1,130.69p 1,148.79p 1,128.16p 1,128.16p 2705307
25/11/2019 1,134.48p 1,143.74p 1,125.21p 1,143.74p 1880116
22/11/2019 1,116.80p 1,135.32p 1,112.59p 1,134.48p 1241735
21/11/2019 1,129.43p 1,136.58p 1,115.11p 1,121.85p 1662198
20/11/2019 1,128.16p 1,146.69p 1,121.01p 1,134.90p 2378156
19/11/2019 1,054.08p 1,131.95p 1,049.44p 1,131.95p 3387293
18/11/2019 1,101.22p 1,114.69p 1,073.02p 1,074.70p 2290652
15/11/2019 1,087.33p 1,103.44p 1,084.38p 1,096.17p 3601342
14/11/2019 1,102.91p 1,112.59p 1,089.86p 1,089.86p 1320901
13/11/2019 1,102.91p 1,102.91p 1,083.96p 1,098.28p 1547057
12/11/2019 1,097.01p 1,105.01p 1,086.91p 1,099.54p 731278
11/11/2019 1,094.49p 1,110.90p 1,081.86p 1,096.17p 1746949
08/11/2019 1,124.37p 1,128.58p 1,094.85p 1,097.43p 1968872
07/11/2019 1,124.37p 1,149.63p 1,120.18p 1,126.90p 1839222
06/11/2019 1,102.91p 1,126.06p 1,100.89p 1,119.74p 1958857
05/11/2019 1,102.91p 1,114.69p 1,089.44p 1,111.33p 2032449
04/11/2019 1,068.39p 1,104.59p 1,062.73p 1,102.91p 2849005
01/11/2019 1,047.76p 1,063.34p 1,041.45p 1,062.49p 1824704
31/10/2019 1,005.67p 1,053.11p 999.35p 1,042.29p 2049623
30/10/2019 1,030.50p 1,037.24p 1,007.77p 1,011.56p 2176289
29/10/2019 1,023.35p 1,028.40p 1,000.61p 1,021.66p 1506067
28/10/2019 1,009.45p 1,027.13p 1,003.14p 1,007.35p 1410240
25/10/2019 1,011.56p 1,027.13p 992.41p 1,013.24p 1810467
24/10/2019 1,031.76p 1,050.29p 1,015.77p 1,019.56p 1707718
23/10/2019 1,035.13p 1,054.50p 1,023.77p 1,038.08p 1800578
22/10/2019 1,048.18p 1,077.23p 1,035.90p 1,045.23p 1860146
21/10/2019 1,037.66p 1,075.96p 1,011.14p 1,065.02p 2300574
18/10/2019 1,046.08p 1,067.55p 1,039.76p 1,039.76p 3480232
17/10/2019 1,066.70p 1,119.74p 1,043.13p 1,057.44p 4100266
16/10/2019 1,059.13p 1,090.64p 1,027.13p 1,075.54p 5694118
15/10/2019 1,023.77p 1,066.70p 1,019.33p 1,065.02p 3529959
14/10/2019 1,005.24p 1,026.71p 981.67p 1,018.71p 2138536
11/10/2019 943.36p 1,030.08p 943.36p 1,010.30p 4449844
10/10/2019 929.47p 947.15p 919.37p 932.84p 2247152
09/10/2019 919.37p 942.94p 914.32p 932.42p 3014578
08/10/2019 958.94p 965.25p 897.06p 912.63p 4906224
07/10/2019 952.20p 995.56p 931.58p 987.14p 3309666
04/10/2019 942.94p 958.10p 923.58p 958.10p 2516753
03/10/2019 961.89p 970.73p 933.68p 944.63p 2241182
02/10/2019 982.51p 987.98p 959.36p 963.57p 1728610
01/10/2019 967.78p 988.83p 967.78p 982.51p 2008924
30/09/2019 974.94p 979.69p 962.88p 968.20p 1444191
27/09/2019 955.99p 974.51p 953.47p 972.41p 1446607
26/09/2019 951.36p 963.57p 940.42p 955.57p 1667177
25/09/2019 947.15p 963.99p 933.26p 963.99p 1683452
24/09/2019 929.05p 967.36p 925.26p 948.84p 3397039
23/09/2019 905.06p 948.84p 905.06p 931.58p 3564130
20/09/2019 869.70p 906.32p 869.70p 890.32p 3805075
19/09/2019 865.49p 873.91p 846.12p 867.17p 1265910
18/09/2019 867.59p 879.80p 856.23p 868.01p 1726183
17/09/2019 860.44p 876.43p 845.28p 867.59p 2447300
16/09/2019 860.86p 881.48p 837.87p 872.22p 2255333
13/09/2019 848.65p 888.22p 839.39p 888.22p 2489825
12/09/2019 871.38p 881.90p 836.52p 847.81p 1863197
11/09/2019 837.70p 870.12p 837.70p 870.12p 3010126
10/09/2019 791.06p 841.58p 789.04p 834.84p 3110092
09/09/2019 791.40p 793.76p 767.49p 791.73p 1845005
06/09/2019 791.40p 800.15p 776.41p 796.45p 1987469
05/09/2019 782.14p 793.76p 774.73p 791.73p 2164037
04/09/2019 786.18p 796.28p 778.07p 781.30p 2220190
03/09/2019 780.12p 793.25p 763.38p 777.09p 2663396
02/09/2019 809.08p 821.03p 801.67p 803.69p 850991
30/08/2019 810.76p 816.49p 800.32p 811.10p 1692746
29/08/2019 795.61p 818.51p 785.67p 813.29p 1465420
28/08/2019 816.99p 817.83p 773.55p 795.44p 2434759
27/08/2019 787.19p 822.04p 769.51p 817.50p 2667956
23/08/2019 788.37p 815.14p 785.84p 787.86p 1456732
22/08/2019 774.05p 799.65p 769.17p 789.21p 1600967
21/08/2019 763.95p 786.68p 759.96p 777.42p 1091871
20/08/2019 770.52p 773.21p 757.55p 769.51p 1215487
19/08/2019 760.58p 780.28p 758.56p 776.24p 1721396
16/08/2019 745.43p 757.72p 739.70p 746.78p 2260421
15/08/2019 777.76p 777.76p 744.59p 748.80p 2151344
14/08/2019 791.57p 798.81p 761.76p 762.60p 4353164
13/08/2019 805.21p 810.26p 787.79p 791.73p 2007374
12/08/2019 838.55p 838.55p 797.97p 809.08p 2025430
09/08/2019 857.07p 858.33p 830.80p 831.81p 1453501
08/08/2019 851.17p 864.22p 835.08p 856.23p 1962142
07/08/2019 809.08p 840.23p 804.53p 840.23p 2074962
06/08/2019 795.94p 819.35p 795.78p 807.56p 1774164

*Close Price adjusted for both dividends and splits