easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
04/01/2018 1,293.18p 1,293.18p 1,264.13p 1,271.29p 2929273
03/01/2018 1,266.66p 1,304.12p 1,262.45p 1,289.39p 3339637
02/01/2018 1,226.67p 1,263.71p 1,214.88p 1,263.71p 3153630
29/12/2017 1,216.56p 1,232.56p 1,212.35p 1,232.56p 941657
28/12/2017 1,213.20p 1,217.69p 1,208.99p 1,213.20p 888974
27/12/2017 1,215.72p 1,216.56p 1,203.94p 1,213.20p 1176576
22/12/2017 1,198.88p 1,218.25p 1,187.94p 1,216.56p 558940
21/12/2017 1,203.94p 1,207.30p 1,191.31p 1,201.41p 2263726
20/12/2017 1,193.83p 1,214.04p 1,191.31p 1,200.57p 2429435
19/12/2017 1,156.79p 1,193.83p 1,153.42p 1,192.15p 2954828
18/12/2017 1,200.57p 1,214.88p 1,158.47p 1,159.31p 3604232
15/12/2017 1,203.94p 1,208.15p 1,184.57p 1,192.99p 8669860
14/12/2017 1,200.57p 1,206.46p 1,184.57p 1,200.57p 2485594
13/12/2017 1,211.51p 1,218.25p 1,199.73p 1,201.41p 2698784
12/12/2017 1,222.46p 1,228.35p 1,197.20p 1,211.51p 2378911
11/12/2017 1,227.51p 1,229.19p 1,192.15p 1,211.51p 3143460
08/12/2017 1,216.56p 1,235.94p 1,208.99p 1,225.83p 3316696
07/12/2017 1,219.93p 1,230.46p 1,208.99p 1,219.93p 2320422
06/12/2017 1,215.72p 1,219.93p 1,200.57p 1,215.72p 3032956
05/12/2017 1,201.41p 1,209.83p 1,177.84p 1,200.57p 1771833
04/12/2017 1,212.35p 1,218.25p 1,196.36p 1,203.94p 1640068
01/12/2017 1,176.99p 1,210.67p 1,171.10p 1,199.73p 3713523
30/11/2017 1,183.73p 1,207.30p 1,178.68p 1,183.73p 2478604
29/11/2017 1,187.10p 1,203.94p 1,179.52p 1,184.57p 2155484
28/11/2017 1,184.57p 1,194.67p 1,173.63p 1,186.26p 2457174
27/11/2017 1,152.58p 1,183.73p 1,148.37p 1,166.05p 3003140
24/11/2017 1,160.16p 1,172.78p 1,145.84p 1,149.21p 2429412
23/11/2017 1,141.63p 1,161.00p 1,128.51p 1,158.47p 2265779
22/11/2017 1,155.95p 1,161.00p 1,134.06p 1,136.58p 3228900
21/11/2017 1,119.74p 1,156.79p 1,094.49p 1,130.69p 7542740
20/11/2017 1,080.17p 1,099.54p 10.78p 1,075.96p 2781103
17/11/2017 1,092.80p 1,096.10p 1,077.65p 1,078.49p 2111367
16/11/2017 1,060.81p 1,099.54p 1,058.71p 1,090.28p 2004477
15/11/2017 1,062.49p 1,063.34p 1,043.97p 1,053.23p 2551196
14/11/2017 1,062.49p 1,075.12p 1,059.97p 1,064.18p 1645493
13/11/2017 1,076.81p 1,076.81p 1,051.55p 1,059.97p 1200512
10/11/2017 1,071.76p 1,081.86p 1,066.70p 1,073.44p 1502538
09/11/2017 1,061.65p 1,080.17p 1,058.28p 1,069.23p 4010411
08/11/2017 1,097.85p 1,097.85p 1,059.69p 1,062.49p 3228592
07/11/2017 1,107.96p 1,122.27p 1,097.85p 1,098.70p 1072835
06/11/2017 1,102.91p 1,116.38p 1,097.85p 1,111.33p 2862488
03/11/2017 1,118.06p 1,123.11p 1,083.54p 1,106.27p 1887538
02/11/2017 1,133.21p 1,135.88p 1,110.06p 1,119.74p 2718612
01/11/2017 1,132.37p 1,144.44p 1,127.32p 1,135.74p 7125516
31/10/2017 1,093.64p 1,134.06p 1,091.96p 1,127.32p 2530866
30/10/2017 1,083.54p 1,102.06p 1,081.02p 1,092.80p 2799974
27/10/2017 1,100.38p 1,103.75p 1,059.97p 1,071.76p 2546865
26/10/2017 1,097.85p 1,115.58p 1,091.96p 1,107.12p 1568008
25/10/2017 1,083.54p 1,107.96p 1,067.55p 1,099.54p 2377674
24/10/2017 1,107.12p 1,109.64p 1,085.23p 1,086.07p 1883158
23/10/2017 1,104.59p 1,114.69p 1,098.13p 1,111.33p 1675826
20/10/2017 1,094.49p 1,113.01p 1,091.12p 1,105.43p 1938767
19/10/2017 1,110.48p 1,115.82p 1,083.54p 1,090.28p 4851554
18/10/2017 1,107.96p 1,117.22p 1,095.33p 1,108.80p 2209668
17/10/2017 1,081.02p 1,114.13p 1,068.39p 1,107.96p 3561717
16/10/2017 1,105.43p 1,107.70p 1,082.70p 1,084.38p 1627922
13/10/2017 1,112.17p 1,113.01p 1,086.91p 1,102.91p 2065252
12/10/2017 1,090.28p 1,119.74p 1,090.28p 1,112.17p 1865315
11/10/2017 1,058.28p 1,089.44p 1,056.60p 1,085.23p 3000564
10/10/2017 1,041.45p 1,055.76p 1,030.50p 1,054.92p 2416938
09/10/2017 1,059.97p 1,065.02p 1,036.39p 1,040.60p 1764008
06/10/2017 1,060.81p 1,077.65p 1,042.29p 1,063.34p 5291573
05/10/2017 1,078.49p 1,091.96p 1,066.70p 1,081.02p 2222590
04/10/2017 1,090.28p 1,100.38p 1,066.70p 1,075.12p 2225068
03/10/2017 1,075.96p 1,096.17p 1,073.44p 1,091.96p 2235483
02/10/2017 1,043.97p 1,081.02p 1,041.45p 1,077.65p 4566354
29/09/2017 1,019.56p 1,038.92p 1,011.14p 1,024.61p 2420293
28/09/2017 1,029.66p 1,033.87p 1,004.40p 1,011.14p 2560109
27/09/2017 1,011.98p 1,034.71p 1,002.72p 1,029.66p 1702961
26/09/2017 996.82p 1,025.45p 990.09p 1,009.45p 2815837
25/09/2017 1,001.03p 1,001.88p 989.25p 993.46p 1531175
22/09/2017 1,010.30p 1,022.92p 997.67p 1,002.72p 2450772
21/09/2017 1,032.19p 1,038.08p 1,008.61p 1,008.61p 2396346
20/09/2017 1,035.55p 1,039.76p 1,022.92p 1,035.55p 1811142
19/09/2017 1,017.03p 1,047.34p 1,017.03p 1,033.87p 2801171
18/09/2017 1,027.98p 1,038.92p 1,017.03p 1,018.71p 2673412
15/09/2017 1,011.98p 1,024.61p 1,000.19p 1,021.24p 4350526
14/09/2017 1,014.51p 1,033.87p 1,010.30p 1,014.51p 3977227
13/09/2017 1,003.56p 1,029.66p 1,003.56p 1,011.98p 3075883
12/09/2017 1,007.77p 1,017.03p 1,005.24p 1,005.24p 2899832
11/09/2017 969.88p 1,009.45p 969.88p 1,006.09p 2320972
08/09/2017 974.09p 979.99p 969.04p 973.25p 1663951
07/09/2017 972.41p 985.88p 963.99p 975.78p 2023980
06/09/2017 970.73p 986.72p 956.41p 969.04p 2360433
05/09/2017 995.98p 1,000.19p 969.88p 973.25p 2359189
04/09/2017 1,003.56p 1,004.40p 991.77p 994.30p 1173876
01/09/2017 1,006.09p 1,016.19p 999.35p 1,001.88p 1958668
31/08/2017 998.51p 1,013.66p 997.67p 1,006.93p 2805616
30/08/2017 1,017.03p 1,017.03p 994.30p 995.14p 2691284
29/08/2017 1,021.24p 1,033.03p 1,000.19p 1,015.35p 2028806
25/08/2017 1,020.40p 1,029.66p 1,006.93p 1,023.77p 2056600
24/08/2017 1,049.02p 1,052.39p 1,020.40p 1,022.08p 3365134
23/08/2017 1,086.91p 1,089.44p 1,069.23p 1,069.23p 1380690
22/08/2017 1,090.28p 1,092.80p 1,081.86p 1,088.59p 1240646
21/08/2017 1,079.33p 1,092.80p 1,079.33p 1,085.23p 1455219
18/08/2017 1,069.23p 1,093.64p 1,056.60p 1,086.07p 2815136
17/08/2017 1,113.01p 1,118.90p 1,093.64p 1,095.33p 1478464
16/08/2017 1,117.22p 1,155.10p 1,113.01p 1,116.38p 3056133
15/08/2017 1,070.07p 1,119.74p 1,068.39p 1,113.01p 3660565
14/08/2017 1,054.92p 1,069.23p 1,049.87p 1,065.02p 1368434
11/08/2017 1,053.23p 1,055.76p 1,038.08p 1,054.08p 1344207
10/08/2017 1,071.76p 1,073.44p 1,054.92p 1,058.28p 1334150
09/08/2017 1,071.76p 1,081.02p 1,058.28p 1,074.28p 1838799
08/08/2017 1,075.96p 1,089.44p 1,072.60p 1,076.81p 1605109
07/08/2017 1,070.07p 1,079.33p 1,064.18p 1,076.81p 1749997
04/08/2017 1,068.39p 1,075.96p 1,056.60p 1,065.02p 2229418
03/08/2017 1,059.97p 1,065.02p 1,044.81p 1,063.34p 1605951

*Close Price adjusted for both dividends and splits