Flybe Group (FLYB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Flybe Group

Date Open High Low Close* Volume
29/05/2018 41.30p 42.00p 40.55p 41.35p 187097
25/05/2018 41.50p 41.50p 40.10p 41.00p 189884
24/05/2018 40.90p 41.99p 40.50p 41.05p 297528
23/05/2018 41.00p 42.21p 39.65p 40.80p 690562
22/05/2018 39.00p 40.50p 38.50p 40.30p 168454
21/05/2018 40.00p 40.50p 39.20p 40.30p 344788
18/05/2018 39.10p 40.40p 39.10p 39.10p 131889
17/05/2018 40.50p 40.50p 39.50p 40.40p 187967
16/05/2018 39.90p 40.50p 39.57p 40.50p 520891
15/05/2018 40.50p 40.50p 39.21p 39.70p 448224
14/05/2018 40.50p 40.50p 39.60p 39.80p 561431
11/05/2018 40.50p 40.50p 40.04p 40.50p 144016
10/05/2018 39.80p 40.30p 39.70p 40.00p 748579
09/05/2018 40.10p 40.30p 39.64p 40.30p 228554
08/05/2018 40.20p 40.45p 40.00p 40.25p 136264
04/05/2018 40.50p 40.50p 39.65p 39.65p 119096
03/05/2018 40.30p 40.50p 39.61p 40.50p 173267
02/05/2018 39.90p 40.50p 39.50p 40.20p 514042
01/05/2018 39.90p 40.00p 39.08p 39.90p 271103
30/04/2018 38.50p 39.50p 38.45p 39.40p 133297
27/04/2018 37.30p 39.33p 37.30p 38.20p 130110
26/04/2018 38.73p 38.83p 38.12p 38.15p 13740
25/04/2018 39.50p 39.50p 38.16p 38.50p 421779
24/04/2018 39.40p 39.40p 38.05p 38.05p 24253
23/04/2018 39.90p 40.00p 38.10p 39.40p 124150
20/04/2018 39.10p 40.00p 38.00p 39.80p 237700
19/04/2018 38.20p 39.10p 37.47p 37.90p 474743
18/04/2018 38.00p 38.40p 36.50p 37.85p 275139
17/04/2018 37.20p 37.40p 36.10p 36.65p 101345
16/04/2018 37.40p 37.60p 36.65p 37.50p 364819
13/04/2018 36.50p 37.40p 36.20p 37.40p 335176
12/04/2018 35.30p 36.60p 35.00p 36.10p 163653
11/04/2018 35.00p 35.30p 34.05p 35.20p 208491
10/04/2018 33.95p 34.70p 33.95p 34.45p 18144
09/04/2018 34.00p 34.22p 33.50p 33.50p 164121
06/04/2018 34.70p 34.70p 33.65p 34.00p 133565
05/04/2018 34.17p 34.35p 33.65p 34.20p 155174
04/04/2018 34.00p 35.00p 33.38p 34.45p 234316
03/04/2018 33.00p 34.36p 32.96p 33.20p 472888
29/03/2018 33.80p 34.15p 33.50p 33.50p 76582
28/03/2018 34.10p 34.90p 33.55p 34.65p 230119
27/03/2018 34.50p 35.00p 34.20p 34.40p 171030
26/03/2018 35.00p 35.30p 34.51p 34.55p 210870
23/03/2018 34.10p 35.43p 34.10p 34.80p 395408
22/03/2018 38.30p 38.98p 34.10p 34.60p 2274651
21/03/2018 46.80p 47.30p 46.50p 46.70p 388639
20/03/2018 46.90p 47.20p 46.60p 47.00p 963043
19/03/2018 46.70p 47.50p 46.50p 46.80p 614304
16/03/2018 47.00p 47.50p 46.50p 46.95p 202953
15/03/2018 47.20p 48.20p 46.85p 47.90p 90532
14/03/2018 47.70p 47.90p 46.30p 47.40p 401579
13/03/2018 47.00p 48.80p 46.15p 47.95p 347316
12/03/2018 47.00p 49.20p 46.80p 46.80p 257294
09/03/2018 48.40p 48.70p 47.56p 48.25p 355230
08/03/2018 46.10p 49.70p 46.10p 48.00p 425861
07/03/2018 46.00p 48.58p 45.89p 47.80p 1334199
06/03/2018 47.00p 47.10p 46.11p 46.20p 221027
05/03/2018 46.60p 47.81p 45.62p 47.15p 478473
02/03/2018 44.10p 46.40p 44.10p 46.40p 835891
01/03/2018 44.40p 45.00p 44.18p 44.20p 207203
28/02/2018 44.70p 46.99p 44.00p 44.00p 815405
27/02/2018 44.00p 45.48p 43.61p 44.70p 427033
26/02/2018 44.80p 45.20p 42.30p 44.10p 2019803
23/02/2018 45.10p 48.06p 43.10p 43.20p 5996437
22/02/2018 34.20p 47.35p 34.20p 47.00p 5208403
21/02/2018 35.00p 35.72p 34.50p 34.50p 334981
20/02/2018 35.40p 35.99p 35.10p 35.10p 234250
19/02/2018 35.00p 36.21p 34.70p 35.90p 402757
16/02/2018 34.00p 35.50p 34.00p 34.50p 84912
15/02/2018 34.00p 35.30p 34.00p 34.10p 63850
14/02/2018 34.00p 35.10p 34.00p 34.00p 86264
13/02/2018 33.70p 35.90p 33.70p 34.75p 242642
12/02/2018 35.40p 35.65p 33.70p 33.70p 177101
09/02/2018 35.00p 35.10p 34.16p 34.40p 140682
08/02/2018 35.50p 36.40p 34.40p 35.40p 199834
07/02/2018 34.00p 36.70p 33.43p 36.70p 470985
06/02/2018 33.00p 35.61p 30.75p 33.75p 792753
05/02/2018 36.00p 36.06p 33.20p 33.20p 397842
02/02/2018 36.00p 36.68p 35.00p 36.00p 279814
01/02/2018 36.50p 36.90p 35.23p 36.00p 565986
31/01/2018 36.00p 37.50p 33.29p 36.00p 1150843
30/01/2018 35.50p 36.07p 35.00p 36.00p 356074
29/01/2018 35.00p 36.40p 35.00p 36.20p 363658
26/01/2018 34.70p 35.40p 34.49p 34.80p 341463
25/01/2018 34.40p 35.00p 34.33p 34.50p 171820
24/01/2018 34.00p 35.19p 33.78p 34.10p 520805
23/01/2018 33.90p 34.50p 33.15p 34.20p 617681
22/01/2018 33.00p 33.50p 32.50p 33.50p 395425
19/01/2018 31.40p 32.90p 31.15p 32.70p 396798
18/01/2018 32.40p 32.40p 30.80p 31.30p 499620
17/01/2018 31.60p 32.20p 31.00p 32.00p 322086
16/01/2018 32.00p 32.50p 31.70p 32.20p 169569
15/01/2018 32.80p 32.90p 31.60p 32.45p 258168
12/01/2018 32.10p 32.90p 31.65p 32.60p 191183
11/01/2018 31.50p 32.70p 31.50p 32.50p 52345
10/01/2018 32.20p 32.50p 31.60p 32.00p 242318
09/01/2018 32.50p 32.95p 31.85p 32.50p 215063
08/01/2018 32.00p 34.00p 30.55p 32.90p 697435
05/01/2018 31.70p 31.70p 30.74p 31.70p 293077
04/01/2018 31.70p 32.40p 30.55p 31.50p 432225
03/01/2018 31.50p 32.99p 31.50p 32.00p 70579
02/01/2018 32.00p 33.00p 30.10p 32.50p 747247
29/12/2017 31.00p 31.75p 30.55p 31.50p 49348
28/12/2017 31.25p 31.50p 30.50p 31.25p 142673
27/12/2017 31.50p 31.50p 30.01p 31.00p 614771
22/12/2017 31.00p 31.50p 30.98p 31.00p 191727
21/12/2017 32.00p 32.00p 30.77p 31.00p 233485
20/12/2017 31.75p 32.00p 30.50p 30.75p 313593
19/12/2017 32.00p 32.75p 31.75p 32.00p 132544
18/12/2017 32.00p 32.34p 31.53p 31.75p 335915
15/12/2017 32.00p 32.05p 31.85p 32.00p 401241
14/12/2017 31.75p 32.29p 31.65p 31.75p 83634
13/12/2017 32.50p 32.70p 31.75p 31.75p 161083
12/12/2017 32.00p 33.00p 31.78p 32.50p 163579
11/12/2017 32.75p 33.00p 31.63p 33.00p 158003
08/12/2017 31.50p 33.25p 31.50p 31.75p 116213
07/12/2017 31.50p 32.90p 31.00p 32.75p 414907
06/12/2017 33.00p 33.20p 31.25p 32.50p 252081
05/12/2017 32.50p 33.25p 30.75p 33.25p 459306
04/12/2017 32.75p 33.75p 32.50p 32.50p 135590
01/12/2017 34.00p 34.00p 32.55p 33.13p 251653
30/11/2017 34.00p 34.00p 32.17p 33.75p 435839
29/11/2017 33.75p 34.00p 33.37p 33.88p 149754
28/11/2017 33.75p 34.23p 33.00p 33.75p 234388
27/11/2017 34.50p 34.50p 33.75p 33.75p 176321
24/11/2017 34.00p 35.00p 33.55p 34.75p 217096
23/11/2017 35.00p 35.95p 34.00p 34.00p 301826
22/11/2017 35.75p 36.10p 35.00p 35.00p 205428
21/11/2017 35.25p 36.25p 35.25p 36.25p 115557
20/11/2017 35.25p 36.56p 35.25p 35.50p 166256
17/11/2017 37.00p 37.00p 35.88p 36.50p 787576
16/11/2017 37.00p 37.00p 36.50p 36.50p 73195
15/11/2017 36.50p 37.00p 36.50p 36.75p 739289
14/11/2017 36.75p 37.50p 36.25p 36.50p 973764
13/11/2017 36.75p 37.00p 36.08p 36.25p 281083
10/11/2017 36.25p 37.00p 35.50p 36.00p 1305258
09/11/2017 37.00p 38.00p 34.75p 35.75p 702277
08/11/2017 35.75p 36.25p 35.25p 36.25p 346511
07/11/2017 36.25p 36.25p 35.74p 36.00p 1311842
06/11/2017 36.75p 36.75p 35.75p 36.25p 128326
03/11/2017 35.50p 36.25p 35.50p 36.25p 382964
02/11/2017 36.00p 36.25p 35.50p 36.00p 308327
01/11/2017 35.25p 36.75p 35.01p 35.75p 800312
31/10/2017 34.50p 35.25p 34.50p 35.00p 534239
30/10/2017 34.75p 35.25p 34.28p 35.00p 317602
27/10/2017 34.75p 34.75p 33.85p 34.50p 262828
26/10/2017 34.25p 35.00p 33.38p 34.75p 266083
25/10/2017 35.00p 35.25p 33.38p 34.13p 840457
24/10/2017 35.00p 35.25p 34.25p 35.00p 244215
23/10/2017 34.25p 35.25p 34.00p 34.50p 838190
20/10/2017 33.75p 34.63p 33.15p 34.38p 1199361
19/10/2017 36.00p 36.00p 32.05p 33.00p 3017300
18/10/2017 38.00p 39.00p 34.67p 35.00p 5750174
17/10/2017 41.50p 44.00p 41.50p 44.00p 875384
16/10/2017 43.50p 43.81p 42.00p 42.50p 524197
13/10/2017 41.25p 44.00p 41.25p 43.50p 1557676
12/10/2017 43.00p 43.00p 41.00p 41.25p 205228
11/10/2017 41.00p 43.00p 41.00p 43.00p 340514
10/10/2017 40.00p 40.75p 40.00p 40.75p 113120
09/10/2017 39.00p 40.50p 38.75p 39.50p 373340
06/10/2017 40.00p 40.00p 38.75p 38.75p 102672
05/10/2017 39.25p 40.75p 39.25p 40.50p 39950
04/10/2017 39.25p 40.75p 39.25p 40.25p 108635
03/10/2017 38.25p 39.75p 38.25p 39.00p 236943
02/10/2017 38.00p 38.50p 37.50p 37.75p 175843
29/09/2017 37.00p 37.50p 36.50p 37.00p 57364
28/09/2017 36.00p 36.75p 36.00p 36.00p 124277
27/09/2017 36.00p 36.25p 35.00p 35.50p 107827
26/09/2017 37.00p 37.00p 35.75p 36.00p 47902
25/09/2017 36.25p 37.00p 36.00p 36.00p 8136
22/09/2017 36.25p 37.25p 36.25p 36.63p 50663
21/09/2017 37.00p 37.00p 36.00p 36.63p 85034
20/09/2017 37.50p 37.75p 37.00p 37.25p 91990
19/09/2017 36.75p 37.50p 36.50p 37.50p 65007
18/09/2017 37.00p 37.00p 35.25p 36.75p 63696
15/09/2017 37.00p 37.00p 35.50p 35.50p 49037
14/09/2017 37.00p 37.50p 36.50p 36.50p 318045
13/09/2017 37.50p 37.50p 35.50p 35.50p 245817
12/09/2017 37.25p 37.50p 36.50p 36.50p 150758
11/09/2017 37.00p 38.00p 36.25p 36.75p 62718
08/09/2017 37.50p 38.00p 36.00p 37.25p 47268
07/09/2017 38.00p 38.00p 38.00p 38.00p 4662
06/09/2017 39.00p 39.00p 37.25p 38.00p 114117
05/09/2017 39.00p 39.00p 38.00p 38.00p 59110
04/09/2017 40.00p 40.25p 38.50p 38.50p 20965
01/09/2017 40.00p 40.00p 40.00p 40.00p 3471
31/08/2017 38.00p 39.50p 38.00p 38.00p 124047
30/08/2017 39.00p 39.00p 38.00p 38.00p 12285
29/08/2017 39.00p 39.00p 39.00p 39.00p 870
25/08/2017 40.50p 39.00p 38.25p 39.00p 161522
24/08/2017 40.50p 40.50p 38.25p 38.25p 120476
23/08/2017 40.25p 40.25p 40.00p 40.00p 11803
22/08/2017 40.75p 40.75p 40.00p 40.00p 19497
21/08/2017 40.00p 40.50p 39.75p 39.75p 13956
18/08/2017 40.25p 41.00p 39.50p 40.50p 224198
17/08/2017 42.00p 42.00p 41.00p 41.00p 20336
16/08/2017 42.50p 42.50p 41.25p 41.25p 81859
15/08/2017 41.00p 42.25p 40.25p 40.25p 57413
14/08/2017 40.75p 41.50p 40.75p 41.00p 145156
11/08/2017 41.00p 41.50p 40.00p 40.75p 34506

*Close Price adjusted for both dividends and splits