easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/10/2018 970.30p 985.88p 959.78p 959.78p 3284743
17/10/2018 1,027.13p 1,034.29p 960.62p 968.62p 2785398
16/10/2018 996.82p 1,022.08p 995.14p 1,019.14p 1334393
15/10/2018 1,007.35p 1,014.08p 987.14p 999.77p 1675096
12/10/2018 1,002.72p 1,023.77p 1,000.03p 1,010.30p 2122045
11/10/2018 995.98p 1,000.61p 976.28p 991.77p 2338787
10/10/2018 1,022.50p 1,024.61p 1,000.19p 1,008.19p 2883823
09/10/2018 1,027.13p 1,043.13p 1,010.61p 1,019.98p 2522827
08/10/2018 1,014.93p 1,026.71p 1,002.76p 1,021.24p 2827861
05/10/2018 1,014.51p 1,018.29p 993.46p 1,017.45p 3034999
04/10/2018 1,019.56p 1,024.19p 995.56p 1,006.09p 3463570
03/10/2018 1,016.19p 1,033.45p 1,015.77p 1,025.03p 2797804
02/10/2018 1,026.71p 1,031.34p 995.56p 1,014.93p 4270186
01/10/2018 1,052.39p 1,078.49p 1,028.82p 1,028.82p 5833368
28/09/2018 1,098.70p 1,130.72p 1,077.23p 1,106.27p 5893392
27/09/2018 1,135.32p 1,138.78p 1,104.59p 1,115.96p 5041380
26/09/2018 1,115.96p 1,147.53p 1,100.80p 1,146.26p 3121837
25/09/2018 1,159.74p 1,162.68p 1,114.69p 1,122.69p 3207083
24/09/2018 1,171.52p 1,179.94p 1,158.26p 1,162.68p 1607852
21/09/2018 1,211.51p 1,211.51p 1,166.76p 1,174.05p 3179910
20/09/2018 1,201.41p 1,215.30p 1,198.04p 1,198.04p 1850956
19/09/2018 1,198.88p 1,210.67p 1,193.83p 1,199.73p 1190397
18/09/2018 1,203.94p 1,210.25p 1,183.62p 1,197.20p 1666455
17/09/2018 1,195.10p 1,213.20p 1,179.10p 1,211.09p 1452274
14/09/2018 1,195.10p 1,208.57p 1,188.78p 1,196.36p 1342564
13/09/2018 1,184.99p 1,212.78p 1,184.21p 1,195.10p 1869905
12/09/2018 1,177.84p 1,198.46p 1,174.05p 1,191.31p 3231307
11/09/2018 1,195.10p 1,195.10p 1,164.79p 1,173.63p 3209662
10/09/2018 1,210.67p 1,216.99p 1,194.67p 1,194.67p 2825265
07/09/2018 1,227.51p 1,233.40p 1,210.67p 1,212.35p 2661099
06/09/2018 1,263.71p 1,266.24p 1,227.51p 1,230.03p 1529852
05/09/2018 1,264.97p 1,279.29p 1,252.35p 1,258.66p 1887228
04/09/2018 1,295.70p 1,302.44p 1,261.61p 1,269.60p 2097371
03/09/2018 1,282.23p 1,305.81p 1,282.23p 1,294.86p 918761
31/08/2018 1,304.54p 1,315.91p 1,283.92p 1,283.92p 2156754
30/08/2018 1,305.81p 1,310.02p 1,281.81p 1,286.86p 1607318
29/08/2018 1,322.65p 1,328.12p 1,301.60p 1,307.07p 1588347
28/08/2018 1,322.22p 1,338.64p 1,317.59p 1,320.96p 1792314
24/08/2018 1,310.44p 1,320.54p 1,304.54p 1,318.86p 1827020
23/08/2018 1,310.02p 1,323.91p 1,305.81p 1,315.49p 1613161
22/08/2018 1,350.43p 1,353.25p 1,299.49p 1,308.75p 3078526
21/08/2018 1,340.33p 1,362.64p 1,335.26p 1,357.16p 1169490
20/08/2018 1,325.59p 1,353.80p 1,321.38p 1,352.95p 1610180
17/08/2018 1,318.86p 1,335.69p 1,315.91p 1,325.59p 1154661
16/08/2018 1,297.81p 1,328.54p 1,297.81p 1,324.33p 1100596
15/08/2018 1,307.07p 1,316.75p 1,292.76p 1,304.97p 1431282
14/08/2018 1,307.91p 1,323.49p 1,301.60p 1,304.54p 1180714
13/08/2018 1,305.81p 1,312.12p 1,284.76p 1,306.65p 1180710
10/08/2018 1,322.22p 1,330.22p 1,302.44p 1,305.39p 1300432
09/08/2018 1,323.07p 1,331.06p 1,314.65p 1,321.38p 1027420
08/08/2018 1,312.12p 1,331.49p 1,312.12p 1,329.38p 1396350
07/08/2018 1,314.23p 1,319.70p 1,308.22p 1,312.12p 914422
06/08/2018 1,297.81p 1,318.01p 1,297.81p 1,307.91p 1292068
03/08/2018 1,295.70p 1,304.54p 1,268.34p 1,304.54p 1967481
02/08/2018 1,330.64p 1,331.91p 1,288.13p 1,288.13p 2049173
01/08/2018 1,364.32p 1,377.79p 1,334.43p 1,338.22p 1973706
31/07/2018 1,342.43p 1,374.00p 1,332.75p 1,363.06p 3060644
30/07/2018 1,355.90p 1,359.69p 1,335.69p 1,345.38p 1606035
27/07/2018 1,354.64p 1,368.95p 1,354.22p 1,360.53p 1238918
26/07/2018 1,339.90p 1,361.37p 1,331.06p 1,350.01p 2161992
25/07/2018 1,333.17p 1,351.69p 1,329.38p 1,333.59p 2277273
24/07/2018 1,343.27p 1,351.69p 1,331.49p 1,335.27p 1678144
23/07/2018 1,345.38p 1,346.22p 1,318.01p 1,336.96p 3214546
20/07/2018 1,379.05p 1,390.00p 1,346.22p 1,359.69p 2522410
19/07/2018 1,439.67p 1,441.36p 1,375.69p 1,382.42p 2114393
18/07/2018 1,438.83p 1,463.62p 1,395.05p 1,421.57p 4021597
17/07/2018 1,383.68p 1,400.10p 1,380.74p 1,391.68p 1866489
16/07/2018 1,370.21p 1,382.58p 1,355.48p 1,379.47p 1327870
13/07/2018 1,370.21p 1,379.90p 1,366.00p 1,372.32p 865250
12/07/2018 1,336.96p 1,366.85p 1,334.01p 1,363.48p 2434419
11/07/2018 1,355.90p 1,355.90p 1,323.91p 1,328.54p 1896324
10/07/2018 1,376.95p 1,382.84p 1,355.90p 1,356.32p 2053710
09/07/2018 1,362.22p 1,389.37p 1,360.97p 1,372.32p 1392841
06/07/2018 1,368.53p 1,374.00p 1,355.48p 1,360.53p 1265361
05/07/2018 1,376.95p 1,397.58p 1,358.01p 1,366.42p 1571329
04/07/2018 1,376.95p 1,380.70p 1,367.27p 1,377.37p 1000842
03/07/2018 1,384.53p 1,399.68p 1,379.05p 1,381.58p 1706456
02/07/2018 1,396.31p 1,405.15p 1,376.95p 1,376.95p 1621917
29/06/2018 1,419.89p 1,427.46p 1,401.79p 1,408.52p 2326116
28/06/2018 1,414.83p 1,422.41p 1,384.11p 1,405.99p 1988550
27/06/2018 1,432.94p 1,442.62p 1,415.68p 1,421.99p 2034523
26/06/2018 1,456.51p 1,460.72p 1,429.57p 1,433.36p 2056136
25/06/2018 1,499.87p 1,505.34p 1,446.83p 1,451.46p 1710028
22/06/2018 1,504.92p 1,517.97p 1,496.50p 1,507.45p 1056954
21/06/2018 1,516.29p 1,518.16p 1,492.29p 1,501.97p 910148
20/06/2018 1,477.56p 1,522.60p 1,477.56p 1,512.08p 2074751
19/06/2018 1,479.24p 1,498.18p 1,475.03p 1,490.19p 3767290
18/06/2018 1,477.56p 1,491.87p 1,472.51p 1,485.98p 1151941
15/06/2018 1,506.60p 1,507.02p 1,477.14p 1,477.14p 1837410
14/06/2018 1,492.71p 1,518.39p 1,482.61p 1,512.08p 1692766
13/06/2018 1,471.66p 1,513.34p 1,468.30p 1,500.71p 2061902
12/06/2018 1,469.14p 1,486.82p 1,452.72p 1,475.45p 1900764
11/06/2018 1,451.46p 1,473.77p 1,443.46p 1,469.14p 1307917
08/06/2018 1,459.04p 1,459.04p 1,430.41p 1,442.62p 1362272
07/06/2018 1,480.50p 1,485.98p 1,459.04p 1,461.98p 1235406
06/06/2018 1,469.14p 1,474.22p 1,444.72p 1,462.40p 1540859
05/06/2018 1,506.60p 14,635.82p 1,460.30p 1,460.30p 2052837
04/06/2018 1,450.62p 1,500.29p 1,450.62p 1,497.34p 2160122
01/06/2018 1,443.88p 1,454.40p 1,438.83p 1,442.62p 924419
31/05/2018 1,440.93p 1,444.72p 1,429.15p 1,438.83p 2628281
30/05/2018 1,448.51p 1,451.88p 1,437.57p 1,439.67p 1408507
29/05/2018 1,443.46p 1,461.34p 1,440.93p 1,448.09p 1801215
25/05/2018 1,449.77p 1,468.30p 1,448.09p 1,457.35p 2107163
24/05/2018 1,461.56p 1,470.82p 1,433.53p 1,445.99p 2276033
23/05/2018 1,496.08p 1,496.08p 1,453.14p 1,461.56p 1660450
22/05/2018 1,480.50p 1,512.50p 1,480.08p 1,499.03p 2373026
21/05/2018 1,456.51p 1,484.71p 1,455.67p 1,484.71p 2328093
18/05/2018 1,472.51p 1,476.29p 1,458.19p 1,468.72p 1910088
17/05/2018 1,477.56p 1,481.77p 1,453.56p 1,474.61p 2102648
16/05/2018 1,477.56p 1,479.24p 1,456.09p 1,460.72p 3558551
15/05/2018 1,460.72p 1,488.50p 1,438.41p 1,465.77p 5108554
14/05/2018 1,443.88p 1,451.46p 1,418.62p 1,418.62p 3078540
11/05/2018 1,427.04p 1,464.93p 1,421.65p 1,446.41p 3537232
10/05/2018 1,397.58p 1,430.41p 1,395.89p 1,422.41p 2518552
09/05/2018 1,395.89p 1,398.29p 1,372.32p 1,395.89p 1891279
08/05/2018 1,386.63p 1,407.26p 1,372.74p 1,401.79p 2157472
04/05/2018 1,364.74p 1,391.68p 1,364.74p 1,381.58p 2257114
03/05/2018 1,378.63p 1,380.74p 1,353.67p 1,358.01p 1772379
02/05/2018 1,365.16p 1,388.74p 1,360.07p 1,379.90p 2517894
01/05/2018 1,339.06p 1,374.00p 1,337.38p 1,359.27p 969679
30/04/2018 1,355.06p 1,360.11p 1,337.38p 1,338.64p 1721515
27/04/2018 1,339.06p 1,354.64p 1,333.59p 1,352.53p 1124344
26/04/2018 1,334.85p 1,341.59p 1,307.07p 1,333.59p 1837258
25/04/2018 1,360.53p 1,360.95p 1,320.54p 1,330.22p 1568341
24/04/2018 1,374.84p 1,378.63p 1,352.11p 1,366.42p 1548440
23/04/2018 1,351.69p 1,372.74p 1,343.52p 1,370.63p 1077408
20/04/2018 1,360.95p 1,363.90p 1,331.44p 1,349.59p 1987972
19/04/2018 1,341.17p 1,356.32p 1,337.63p 1,353.80p 2797891
18/04/2018 1,370.63p 1,373.39p 1,337.38p 1,337.38p 2171018
17/04/2018 1,375.69p 1,378.63p 1,355.06p 1,365.58p 1719812
16/04/2018 1,360.11p 1,383.26p 1,360.11p 1,366.85p 1278888
13/04/2018 1,400.10p 1,411.05p 1,355.06p 1,356.32p 1961243
12/04/2018 1,354.22p 1,405.15p 1,342.01p 1,398.42p 2766182
11/04/2018 1,378.63p 1,379.05p 1,331.06p 1,355.06p 2545889
10/04/2018 1,395.05p 1,403.05p 1,377.37p 1,379.90p 1575564
09/04/2018 1,386.63p 1,396.73p 1,379.47p 1,393.79p 5965726
06/04/2018 1,371.90p 1,395.89p 1,363.90p 1,383.26p 2478659
05/04/2018 1,345.80p 1,389.16p 1,341.59p 1,382.00p 2297508
04/04/2018 1,343.27p 1,350.43p 1,316.33p 1,326.01p 1502279
03/04/2018 1,338.22p 1,352.95p 1,318.86p 1,350.01p 2313432
29/03/2018 1,319.70p 1,360.69p 1,313.38p 1,350.85p 2176664
28/03/2018 1,331.91p 1,340.33p 1,310.02p 1,318.44p 2372623
27/03/2018 1,341.17p 1,363.90p 1,329.80p 1,348.74p 1371042
26/03/2018 1,337.38p 1,341.59p 1,320.12p 1,328.54p 1149498
23/03/2018 1,333.17p 1,347.48p 1,308.33p 1,340.75p 2119726
22/03/2018 1,368.95p 1,385.37p 1,335.27p 1,342.43p 1645218
21/03/2018 1,413.15p 1,416.94p 1,375.26p 1,379.90p 2704436
20/03/2018 1,410.20p 1,420.73p 1,392.52p 1,413.99p 1887825
19/03/2018 1,396.31p 1,409.36p 1,383.68p 1,405.99p 1990036
16/03/2018 1,366.42p 1,401.79p 1,364.74p 1,396.31p 10153249
15/03/2018 1,377.37p 1,380.74p 1,351.69p 1,368.11p 2099068
14/03/2018 1,371.90p 1,387.89p 1,367.27p 1,375.26p 1862875
13/03/2018 1,351.27p 1,382.84p 1,337.38p 1,371.90p 2737117
12/03/2018 1,322.65p 1,356.32p 1,320.96p 1,353.38p 2327357
09/03/2018 1,331.49p 1,347.48p 1,304.97p 1,315.91p 1843435
08/03/2018 1,327.70p 1,333.59p 1,309.60p 1,328.54p 1454973
07/03/2018 1,307.49p 1,337.80p 1,301.18p 1,323.91p 1585912
06/03/2018 1,345.38p 1,359.69p 1,303.70p 1,307.07p 3670688
05/03/2018 1,326.43p 1,351.69p 1,319.28p 1,344.96p 1992386
02/03/2018 1,344.11p 1,354.22p 1,315.07p 1,327.70p 2085403
01/03/2018 1,385.37p 1,393.79p 1,346.22p 1,357.16p 2548267
28/02/2018 1,400.52p 1,427.04p 1,400.52p 1,413.57p 2239603
27/02/2018 1,402.63p 1,424.94p 1,384.53p 1,413.57p 2254861
26/02/2018 1,377.37p 1,410.63p 1,374.84p 1,401.36p 2176296
23/02/2018 1,411.89p 1,411.89p 1,372.89p 1,373.58p 1953144
22/02/2018 1,415.26p 1,427.46p 1,404.73p 1,418.20p 1527412
21/02/2018 1,395.47p 1,430.14p 1,395.47p 1,427.88p 1187934
20/02/2018 1,384.95p 1,412.02p 1,384.11p 1,410.63p 1245224
19/02/2018 1,386.21p 1,405.15p 1,381.58p 1,388.31p 799599
16/02/2018 1,389.16p 1,407.68p 1,382.00p 1,386.63p 2062320
15/02/2018 1,397.58p 1,413.15p 1,384.11p 1,385.79p 1501703
14/02/2018 1,384.53p 1,401.36p 1,367.27p 1,390.42p 1451049
13/02/2018 1,364.74p 1,387.89p 1,364.74p 1,374.42p 1739465
12/02/2018 1,343.69p 1,361.79p 1,342.01p 1,358.01p 1639989
09/02/2018 1,346.22p 1,352.53p 1,326.85p 1,335.27p 2532506
08/02/2018 1,390.84p 1,408.94p 1,348.74p 1,353.80p 3740869
07/02/2018 1,385.79p 1,407.26p 1,369.79p 1,403.05p 2349518
06/02/2018 1,347.06p 1,393.37p 1,330.22p 1,383.26p 3854240
05/02/2018 1,368.11p 1,390.84p 1,348.32p 1,382.00p 2992262
02/02/2018 1,404.73p 1,415.26p 1,391.12p 1,391.68p 2360918
01/02/2018 1,398.00p 1,410.20p 1,395.47p 1,403.89p 2113934
31/01/2018 1,398.84p 1,415.26p 1,393.79p 1,397.58p 1957696
30/01/2018 1,408.52p 1,417.36p 1,390.42p 1,396.73p 2389794
29/01/2018 1,409.36p 1,421.99p 1,398.42p 1,412.73p 2471473
26/01/2018 1,395.05p 1,427.61p 1,381.16p 1,421.99p 2382546
25/01/2018 1,412.31p 1,413.57p 1,365.58p 1,390.00p 3459238
24/01/2018 1,389.16p 1,421.15p 1,371.90p 1,413.57p 4259994
23/01/2018 1,369.79p 1,408.52p 1,367.69p 1,383.68p 5341518
22/01/2018 1,336.96p 1,337.80p 1,311.70p 1,316.33p 3190568
19/01/2018 1,300.76p 1,336.12p 1,294.02p 1,334.01p 4296968
18/01/2018 1,275.50p 1,283.08p 1,267.08p 1,273.81p 1440846
17/01/2018 1,289.81p 1,291.48p 1,274.66p 1,275.50p 2521682
16/01/2018 1,277.60p 1,295.28p 1,275.50p 1,287.28p 1775161
15/01/2018 1,288.55p 1,294.02p 1,264.97p 1,272.97p 1435701
12/01/2018 1,293.18p 1,302.44p 1,277.18p 1,287.71p 1962987
11/01/2018 1,244.35p 1,305.81p 1,238.03p 1,293.60p 4392278
10/01/2018 1,267.08p 1,274.24p 1,242.66p 1,245.19p 2506616
09/01/2018 1,286.86p 1,302.02p 1,266.66p 1,269.18p 2184404
08/01/2018 1,278.02p 1,297.39p 1,270.03p 1,283.50p 2470096
05/01/2018 1,269.18p 1,289.81p 1,263.29p 1,272.55p 2136127

*Close Price adjusted for both dividends and splits