Flybe Group (FLYB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/01/2016 86.00p 89.50p 84.00p 84.75p 495816
11/01/2016 85.00p 89.11p 85.00p 86.00p 251929
08/01/2016 87.00p 90.00p 87.00p 89.50p 346995
07/01/2016 90.00p 90.00p 87.63p 90.00p 471297
06/01/2016 87.00p 89.56p 87.00p 88.25p 312077
05/01/2016 91.50p 91.83p 86.75p 87.00p 389347
04/01/2016 92.00p 92.00p 90.79p 91.00p 197038
31/12/2015 92.00p 92.00p 89.75p 91.50p 17310
30/12/2015 90.00p 90.00p 88.00p 88.00p 148153
29/12/2015 91.50p 91.79p 88.00p 88.00p 427059
24/12/2015 90.50p 91.25p 90.40p 91.25p 19617
23/12/2015 92.00p 92.00p 89.25p 90.00p 211153
22/12/2015 92.00p 92.00p 89.00p 90.75p 278285
21/12/2015 91.00p 91.50p 89.50p 91.50p 589265
18/12/2015 87.50p 90.00p 87.50p 90.00p 724760
17/12/2015 90.00p 90.00p 87.75p 89.25p 82758
16/12/2015 92.00p 92.00p 86.11p 88.75p 515025
15/12/2015 92.00p 92.00p 88.75p 88.75p 379076
14/12/2015 90.75p 92.25p 90.50p 91.25p 384315
11/12/2015 93.00p 93.50p 92.00p 93.50p 391129
10/12/2015 91.00p 94.00p 91.00p 92.75p 1875603
09/12/2015 90.00p 94.50p 90.00p 93.25p 811003
08/12/2015 90.00p 92.58p 89.75p 92.00p 860783
07/12/2015 88.25p 89.75p 87.50p 89.50p 5994020
04/12/2015 90.00p 90.00p 87.54p 89.25p 4334242
03/12/2015 91.25p 91.25p 86.75p 88.50p 1052405
02/12/2015 89.50p 91.00p 87.50p 88.00p 1382090
01/12/2015 89.25p 91.50p 89.25p 91.00p 291879
30/11/2015 90.25p 91.75p 89.75p 90.50p 302388
27/11/2015 88.75p 91.25p 88.75p 91.00p 211134
26/11/2015 88.75p 90.55p 88.25p 89.25p 67884
25/11/2015 89.50p 90.25p 87.50p 90.00p 403207
24/11/2015 90.00p 90.75p 87.50p 88.50p 632306
23/11/2015 91.00p 91.00p 88.00p 88.50p 99732
20/11/2015 89.75p 91.00p 88.75p 91.00p 436951
19/11/2015 88.00p 92.00p 88.00p 91.50p 1071865
18/11/2015 88.00p 92.00p 86.80p 90.00p 954003
17/11/2015 87.75p 88.00p 85.85p 88.00p 270036
16/11/2015 84.00p 86.25p 80.75p 85.75p 675405
13/11/2015 90.00p 90.00p 84.50p 87.00p 535271
12/11/2015 86.25p 88.50p 84.75p 88.00p 626133
11/11/2015 93.00p 94.80p 85.00p 86.50p 2929969
10/11/2015 90.00p 92.50p 89.25p 89.50p 516379
09/11/2015 92.00p 93.50p 89.00p 91.50p 1088380
06/11/2015 89.00p 91.85p 88.50p 90.75p 435287
05/11/2015 89.50p 91.00p 87.00p 91.00p 824776
04/11/2015 90.00p 90.03p 88.16p 89.75p 885220
03/11/2015 90.00p 90.00p 86.00p 90.00p 450388
02/11/2015 91.75p 92.90p 84.00p 89.00p 1955805
30/10/2015 83.00p 96.00p 83.00p 85.75p 521584
29/10/2015 88.00p 88.00p 83.50p 85.00p 338912
28/10/2015 87.00p 87.75p 85.50p 87.50p 295010
27/10/2015 85.00p 87.70p 84.30p 84.50p 297362
26/10/2015 82.50p 85.00p 82.50p 85.00p 300423
23/10/2015 83.00p 84.75p 81.80p 84.75p 346145
22/10/2015 81.00p 82.00p 79.33p 82.00p 171118
21/10/2015 80.00p 82.00p 78.75p 81.50p 227369
20/10/2015 83.00p 83.00p 77.00p 81.25p 727803
19/10/2015 83.00p 86.06p 82.25p 82.25p 667520
16/10/2015 83.00p 87.90p 83.00p 86.25p 447184
15/10/2015 86.00p 87.63p 85.00p 86.00p 508339
14/10/2015 83.00p 87.00p 80.50p 86.00p 820153
13/10/2015 81.00p 83.80p 80.00p 81.00p 717683
12/10/2015 79.75p 80.75p 77.00p 77.25p 244916
09/10/2015 80.75p 81.75p 78.00p 78.00p 313516
08/10/2015 81.50p 81.50p 76.73p 77.50p 824087
07/10/2015 77.00p 78.55p 76.00p 77.00p 1234306
06/10/2015 79.00p 79.00p 77.00p 77.00p 83775
05/10/2015 79.00p 79.00p 75.75p 78.00p 168355
02/10/2015 78.50p 78.50p 74.25p 76.00p 165808
01/10/2015 77.00p 77.00p 74.00p 75.00p 223702
30/09/2015 75.00p 76.50p 72.50p 73.50p 391166
29/09/2015 77.00p 77.00p 72.00p 73.00p 187265
28/09/2015 78.00p 78.50p 76.27p 77.00p 190407
25/09/2015 78.75p 78.75p 76.00p 76.50p 224054
24/09/2015 81.00p 81.83p 73.75p 76.50p 540317
23/09/2015 83.00p 83.00p 79.55p 82.00p 169919
22/09/2015 85.00p 85.00p 78.00p 79.25p 322531
21/09/2015 82.00p 83.51p 81.00p 81.00p 59264
18/09/2015 83.00p 85.75p 81.00p 81.00p 1842471
17/09/2015 80.00p 85.50p 80.00p 84.25p 248933
16/09/2015 85.00p 85.00p 80.50p 81.75p 180380
15/09/2015 85.00p 85.00p 79.84p 81.50p 203944
14/09/2015 87.75p 87.75p 80.85p 81.50p 233810
11/09/2015 85.00p 88.01p 83.50p 83.75p 575140
10/09/2015 86.00p 87.80p 84.75p 87.00p 304156
09/09/2015 90.25p 90.38p 83.80p 86.50p 650243
08/09/2015 88.00p 88.00p 85.54p 87.00p 88627
07/09/2015 87.50p 89.25p 84.00p 85.25p 318422
04/09/2015 87.25p 92.00p 86.00p 87.25p 1395940
03/09/2015 88.00p 88.50p 85.75p 87.00p 896387
02/09/2015 86.50p 88.00p 84.05p 86.50p 345935
01/09/2015 89.00p 89.00p 86.00p 86.50p 201468
28/08/2015 88.00p 88.00p 86.50p 88.00p 299549
27/08/2015 85.00p 88.74p 84.25p 85.50p 817669
26/08/2015 84.00p 89.00p 79.75p 87.00p 727092
25/08/2015 78.00p 83.25p 78.00p 83.00p 428739
24/08/2015 80.00p 81.50p 76.06p 79.00p 832101
21/08/2015 82.50p 85.00p 80.00p 82.50p 637568
20/08/2015 85.00p 87.06p 82.19p 84.50p 481214
19/08/2015 88.00p 88.00p 85.00p 85.00p 272041
18/08/2015 85.25p 87.50p 84.95p 85.00p 85737
17/08/2015 85.00p 87.95p 85.00p 85.25p 186042
14/08/2015 90.00p 90.00p 81.25p 85.50p 584042
13/08/2015 85.00p 90.75p 85.00p 88.00p 1218555
12/08/2015 92.00p 92.00p 86.00p 89.25p 522128
11/08/2015 90.50p 93.25p 87.55p 91.00p 4680933
10/08/2015 94.00p 94.00p 91.00p 93.50p 314940
07/08/2015 99.00p 99.00p 90.80p 91.50p 681079
06/08/2015 97.75p 97.75p 92.00p 93.75p 383326
05/08/2015 91.75p 97.00p 91.75p 93.50p 472052
04/08/2015 97.00p 97.00p 93.00p 93.00p 596485
03/08/2015 90.00p 95.00p 90.00p 94.50p 465652
31/07/2015 92.00p 96.36p 91.50p 92.75p 807249
30/07/2015 92.00p 96.06p 92.00p 93.75p 474207
29/07/2015 90.75p 97.00p 90.00p 93.50p 1325867
28/07/2015 88.00p 95.00p 84.00p 91.75p 1023684
27/07/2015 86.00p 88.00p 86.00p 87.50p 569664
24/07/2015 86.75p 90.44p 85.25p 89.50p 1367304
23/07/2015 83.00p 95.00p 80.25p 90.00p 3193328
22/07/2015 71.50p 83.75p 71.50p 83.00p 3076392
21/07/2015 69.50p 71.00p 69.50p 71.00p 535743
20/07/2015 71.00p 72.00p 69.00p 70.50p 522784
17/07/2015 71.00p 71.00p 69.13p 71.00p 148930
16/07/2015 71.00p 71.00p 69.56p 71.00p 224778
15/07/2015 71.00p 71.00p 68.50p 71.00p 238957
14/07/2015 71.00p 71.92p 70.24p 71.00p 283907
13/07/2015 72.00p 72.75p 68.50p 69.50p 438080
10/07/2015 73.00p 73.00p 70.00p 73.00p 332703
09/07/2015 72.25p 73.31p 68.00p 71.50p 287057
08/07/2015 72.00p 72.25p 70.65p 71.75p 232245
07/07/2015 72.75p 73.00p 70.25p 72.00p 258502
06/07/2015 70.50p 73.75p 70.25p 72.25p 369915
03/07/2015 72.75p 76.00p 72.25p 73.75p 346219
02/07/2015 75.00p 76.00p 71.75p 76.00p 687417
01/07/2015 70.75p 76.55p 70.15p 74.00p 910969
30/06/2015 70.00p 70.50p 68.08p 69.25p 337161
29/06/2015 70.00p 71.00p 63.08p 70.00p 1066441
26/06/2015 72.50p 72.50p 68.40p 70.25p 703114
25/06/2015 72.00p 72.76p 70.75p 72.50p 498907
24/06/2015 72.50p 73.00p 70.25p 72.50p 703293
23/06/2015 69.50p 72.50p 68.75p 72.00p 1101929
22/06/2015 68.00p 70.25p 68.00p 69.50p 592941
19/06/2015 67.75p 70.75p 66.87p 69.50p 1124666
18/06/2015 70.25p 71.36p 66.33p 67.00p 1559714
17/06/2015 63.25p 71.52p 62.94p 70.50p 2995078
16/06/2015 61.25p 63.25p 60.74p 63.25p 676754
15/06/2015 60.50p 63.00p 60.50p 62.00p 1725154
12/06/2015 57.00p 61.50p 57.00p 61.50p 3567146
11/06/2015 59.50p 59.50p 56.25p 57.75p 1688937
10/06/2015 55.25p 59.25p 55.25p 58.00p 5216405
09/06/2015 57.00p 58.04p 56.00p 56.00p 995609
08/06/2015 56.75p 57.50p 56.47p 57.50p 709295
05/06/2015 56.25p 58.00p 56.19p 56.50p 483722
04/06/2015 57.75p 57.91p 56.00p 56.50p 790504
03/06/2015 57.50p 57.50p 56.50p 56.75p 598428
02/06/2015 56.25p 57.00p 56.00p 56.50p 611089
01/06/2015 55.25p 56.87p 55.18p 56.00p 412800
29/05/2015 58.50p 58.50p 55.25p 55.25p 3081225
28/05/2015 55.25p 58.50p 55.25p 57.25p 717065
27/05/2015 58.00p 58.00p 55.25p 55.25p 441343
26/05/2015 57.00p 58.74p 54.50p 55.25p 963127
22/05/2015 54.00p 57.00p 54.00p 56.00p 468971
21/05/2015 55.00p 57.00p 55.00p 56.00p 288782
20/05/2015 55.50p 57.00p 55.50p 56.75p 727083
19/05/2015 56.75p 58.27p 54.00p 55.25p 1218262
18/05/2015 58.25p 58.75p 57.25p 57.25p 661334
15/05/2015 58.00p 58.76p 56.75p 58.00p 652260
14/05/2015 55.00p 58.50p 55.00p 58.00p 1367232
13/05/2015 53.50p 57.25p 53.50p 56.25p 3057521
12/05/2015 54.00p 56.00p 53.75p 55.00p 1132538
11/05/2015 55.00p 58.25p 55.00p 57.00p 1049048
08/05/2015 52.00p 55.37p 52.00p 54.50p 1489331
07/05/2015 53.75p 53.99p 52.00p 52.75p 846327
06/05/2015 54.00p 54.84p 52.25p 53.75p 601872
05/05/2015 55.75p 56.49p 52.75p 54.00p 1029078
01/05/2015 56.50p 57.00p 53.00p 55.25p 1253147
30/04/2015 58.00p 58.00p 56.75p 57.00p 580303
29/04/2015 56.75p 58.00p 56.50p 57.25p 506572
28/04/2015 58.00p 58.00p 56.06p 57.25p 654483
27/04/2015 58.00p 58.70p 56.49p 56.75p 601154
24/04/2015 57.25p 58.75p 56.88p 58.00p 889603
23/04/2015 58.50p 58.50p 57.00p 57.25p 406993
22/04/2015 58.25p 58.75p 57.51p 58.00p 790605
21/04/2015 58.00p 58.52p 57.75p 58.00p 283309
20/04/2015 58.25p 59.00p 58.00p 58.00p 479743
17/04/2015 60.00p 60.00p 57.50p 58.50p 508343
16/04/2015 60.00p 60.00p 58.13p 58.75p 604517
15/04/2015 58.75p 60.04p 57.98p 59.00p 1110093
14/04/2015 58.75p 59.50p 58.00p 58.25p 1070992
13/04/2015 58.00p 60.01p 57.56p 58.50p 1458193
10/04/2015 59.00p 59.00p 57.25p 58.50p 623957
09/04/2015 59.25p 60.61p 58.25p 59.25p 1076461
08/04/2015 56.00p 59.25p 56.00p 59.00p 1369471
07/04/2015 58.25p 60.00p 57.00p 57.75p 1337313
02/04/2015 60.00p 60.00p 57.00p 57.50p 468681
01/04/2015 60.00p 60.00p 57.25p 57.75p 402933
31/03/2015 58.00p 58.63p 57.50p 58.00p 311412
30/03/2015 59.00p 59.88p 57.00p 58.00p 849222
27/03/2015 59.75p 59.75p 58.00p 58.50p 297893

*Close Price adjusted for both dividends and splits