easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/04/2017 892.43p 947.36p 892.43p 940.42p 6525615
18/04/2017 894.95p 899.16p 884.31p 895.80p 3472682
13/04/2017 892.43p 902.53p 889.06p 895.80p 2034691
12/04/2017 907.58p 910.95p 891.59p 892.43p 3016310
11/04/2017 885.69p 920.46p 883.17p 907.58p 5001555
10/04/2017 878.96p 894.11p 873.91p 889.06p 2462389
07/04/2017 885.69p 896.22p 876.43p 878.12p 5233988
06/04/2017 857.07p 892.50p 849.49p 892.43p 5216930
05/04/2017 857.91p 863.24p 850.05p 856.23p 2668165
04/04/2017 855.38p 861.28p 845.84p 852.02p 3037461
03/04/2017 861.28p 862.96p 848.65p 856.23p 4514172
31/03/2017 843.60p 869.70p 842.01p 863.80p 4825671
30/03/2017 831.39p 847.81p 828.44p 847.81p 3135425
29/03/2017 841.91p 842.75p 832.23p 834.34p 2521175
28/03/2017 853.70p 854.54p 836.20p 840.65p 1860140
27/03/2017 843.60p 852.02p 834.76p 852.02p 2509681
24/03/2017 846.96p 850.33p 840.92p 846.12p 3461055
23/03/2017 829.71p 850.33p 828.02p 848.65p 2893665
22/03/2017 847.81p 848.65p 822.87p 829.28p 3248481
21/03/2017 855.38p 860.48p 848.65p 849.49p 1830389
20/03/2017 861.28p 868.88p 849.49p 854.54p 2612315
17/03/2017 845.28p 862.12p 845.28p 860.44p 16618806
16/03/2017 837.70p 850.33p 827.18p 845.28p 4517458
15/03/2017 835.18p 842.86p 825.07p 833.91p 3886329
14/03/2017 828.02p 844.44p 823.39p 837.28p 4300070
13/03/2017 824.65p 844.44p 823.81p 828.86p 4323484
10/03/2017 824.23p 828.44p 820.85p 822.55p 3318609
09/03/2017 793.50p 845.11p 793.08p 820.44p 5905758
08/03/2017 800.66p 802.76p 788.03p 791.40p 3597828
07/03/2017 809.92p 811.18p 800.66p 803.18p 2277850
06/03/2017 819.18p 825.50p 810.34p 810.34p 3420723
03/03/2017 810.34p 820.87p 802.34p 805.29p 3014411
02/03/2017 807.39p 814.13p 802.76p 810.34p 2885209
01/03/2017 809.08p 817.92p 802.76p 806.55p 4651816
28/02/2017 791.40p 838.36p 786.77p 800.66p 5410097
27/02/2017 787.19p 835.18p 784.24p 788.03p 3727412
24/02/2017 775.82p 830.57p 772.83p 784.24p 4777966
23/02/2017 779.61p 788.03p 763.10p 769.93p 6630852
22/02/2017 813.29p 825.92p 812.45p 820.02p 5210598
21/02/2017 807.39p 812.45p 800.11p 810.76p 3333373
20/02/2017 816.66p 817.08p 804.36p 804.45p 2022637
17/02/2017 801.92p 812.61p 792.66p 811.18p 2985236
16/02/2017 804.87p 821.29p 800.24p 801.08p 3116923
15/02/2017 806.13p 810.34p 798.55p 803.61p 4112460
14/02/2017 803.18p 806.55p 796.45p 804.03p 2803780
13/02/2017 801.92p 804.87p 793.92p 801.50p 2425800
10/02/2017 802.76p 809.50p 797.29p 797.71p 3834015
09/02/2017 786.77p 806.13p 773.30p 799.82p 4524644
08/02/2017 779.19p 792.66p 776.24p 785.93p 3280362
07/02/2017 787.19p 790.71p 776.66p 777.09p 4042794
06/02/2017 791.40p 794.77p 780.09p 785.08p 3256144
03/02/2017 790.56p 802.76p 786.77p 791.40p 2341551
02/02/2017 791.40p 795.78p 784.24p 787.19p 3444349
01/02/2017 798.55p 809.02p 789.50p 793.50p 4731890
31/01/2017 811.18p 816.66p 799.82p 799.82p 3566218
30/01/2017 812.87p 818.55p 803.18p 810.76p 6317009
27/01/2017 828.02p 831.81p 813.72p 820.02p 6430314
26/01/2017 846.12p 850.33p 828.03p 837.70p 3932988
25/01/2017 827.18p 905.82p 825.80p 848.65p 7567526
24/01/2017 857.07p 905.82p 814.13p 825.92p 18031510
23/01/2017 871.38p 908.43p 871.38p 905.90p 5706054
20/01/2017 875.59p 887.38p 872.32p 878.96p 3575248
19/01/2017 885.69p 889.45p 868.85p 876.43p 3566254
18/01/2017 894.95p 901.69p 876.73p 884.85p 3079002
17/01/2017 863.80p 900.85p 858.75p 890.74p 4639872
16/01/2017 871.38p 876.20p 854.33p 861.28p 3613245
13/01/2017 873.06p 883.17p 869.16p 872.22p 2213655
12/01/2017 889.06p 899.16p 869.70p 872.22p 1955273
11/01/2017 892.43p 908.42p 884.85p 888.22p 2825520
10/01/2017 888.22p 911.79p 881.27p 908.42p 2688090
09/01/2017 892.43p 900.94p 882.09p 885.69p 1947187
06/01/2017 885.69p 905.90p 882.32p 891.59p 3931557
05/01/2017 850.33p 888.22p 849.47p 888.22p 3544854
04/01/2017 833.49p 853.88p 829.97p 849.49p 2754956
03/01/2017 846.12p 855.38p 830.05p 833.07p 2474960
30/12/2016 840.65p 846.12p 833.91p 846.12p 1059639
29/12/2016 849.49p 857.07p 839.72p 843.60p 1368663
28/12/2016 868.01p 871.38p 850.64p 853.70p 1293944
23/12/2016 862.96p 873.06p 859.59p 871.38p 402850
22/12/2016 864.64p 868.01p 856.23p 863.80p 1174067
21/12/2016 863.80p 875.12p 862.96p 865.49p 1668668
20/12/2016 870.54p 880.64p 864.64p 865.49p 1923891
19/12/2016 878.12p 882.16p 860.44p 870.54p 2300546
16/12/2016 845.28p 881.48p 840.65p 878.12p 4508005
15/12/2016 829.28p 849.68p 828.02p 847.81p 2703362
14/12/2016 829.28p 850.33p 824.65p 825.50p 2746841
13/12/2016 814.13p 835.60p 811.60p 832.65p 2557310
12/12/2016 837.70p 837.70p 815.39p 816.66p 2999714
09/12/2016 846.12p 849.49p 826.24p 839.39p 2393166
08/12/2016 842.75p 848.66p 816.66p 847.81p 5605510
07/12/2016 832.23p 840.65p 820.44p 836.44p 3522108
06/12/2016 825.07p 828.86p 814.97p 825.50p 1936963
05/12/2016 814.97p 831.81p 808.24p 820.44p 2201567
02/12/2016 824.65p 829.28p 810.76p 817.08p 2223932
01/12/2016 835.18p 846.96p 826.34p 838.97p 2300753
30/11/2016 846.12p 848.72p 824.24p 833.49p 9090999
29/11/2016 844.44p 862.96p 838.97p 851.17p 2569775
28/11/2016 854.54p 870.54p 838.12p 846.12p 2636504
25/11/2016 857.91p 865.79p 852.86p 858.75p 2016303
24/11/2016 884.85p 888.45p 855.56p 860.44p 2051366
23/11/2016 900.00p 906.74p 877.27p 880.64p 4286106
22/11/2016 900.85p 912.63p 890.74p 896.64p 2826716
21/11/2016 906.74p 907.58p 892.01p 898.32p 3180194
18/11/2016 912.63p 920.21p 900.69p 901.69p 3063454
17/11/2016 891.59p 912.63p 891.59p 910.95p 3057220
16/11/2016 912.63p 934.52p 877.74p 892.43p 4014675
15/11/2016 886.53p 922.32p 859.59p 915.16p 6497962
14/11/2016 895.80p 905.06p 864.95p 868.85p 4122156
11/11/2016 884.01p 902.35p 875.29p 888.22p 4541716
10/11/2016 875.59p 884.01p 868.01p 873.91p 3958117
09/11/2016 836.86p 873.06p 831.29p 870.54p 4209608
08/11/2016 837.28p 867.17p 831.81p 855.38p 7464781
07/11/2016 839.81p 848.65p 822.97p 837.28p 2374685
04/11/2016 830.97p 834.76p 810.76p 828.02p 6416280
03/11/2016 814.55p 855.38p 804.87p 839.81p 6139990
02/11/2016 802.76p 824.65p 801.50p 814.97p 4972482
01/11/2016 790.14p 797.92p 782.56p 791.82p 2941215
31/10/2016 802.76p 802.76p 784.66p 788.87p 2160069
28/10/2016 776.24p 803.61p 769.09p 801.92p 3654146
27/10/2016 790.56p 793.08p 767.82p 775.40p 2969143
26/10/2016 778.77p 798.98p 777.09p 794.77p 3085152
25/10/2016 788.45p 791.40p 776.99p 778.77p 3122082
24/10/2016 793.92p 801.50p 784.16p 784.24p 3086779
21/10/2016 788.45p 790.79p 772.88p 773.30p 2017741
20/10/2016 788.03p 800.24p 785.08p 786.77p 3735593
19/10/2016 776.66p 783.40p 758.14p 779.61p 3830172
18/10/2016 736.67p 779.19p 728.25p 772.88p 6848562
17/10/2016 743.41p 756.46p 734.15p 735.41p 2472034
14/10/2016 740.04p 752.67p 734.15p 742.99p 3028497
13/10/2016 751.83p 754.35p 732.04p 739.20p 4881300
12/10/2016 762.77p 783.82p 752.67p 755.62p 4700018
11/10/2016 728.68p 769.93p 716.47p 758.14p 5957900
10/10/2016 752.67p 754.35p 726.20p 737.09p 5571488
07/10/2016 757.72p 803.18p 744.49p 754.35p 15642730
06/10/2016 777.93p 805.71p 769.09p 785.93p 16053561
05/10/2016 830.13p 852.02p 825.92p 844.44p 5221418
04/10/2016 848.65p 854.54p 833.49p 833.49p 4970462
03/10/2016 844.44p 855.20p 842.52p 846.96p 2572767
30/09/2016 848.65p 868.41p 841.91p 847.81p 4467100
29/09/2016 869.70p 872.29p 846.12p 859.59p 2681830
28/09/2016 854.54p 871.38p 852.18p 868.01p 3127491
27/09/2016 857.07p 864.58p 835.60p 849.49p 4846691
26/09/2016 867.17p 870.54p 851.17p 855.38p 4272458
23/09/2016 879.80p 884.01p 862.96p 870.54p 3336590
22/09/2016 875.59p 886.99p 854.54p 880.64p 3541926
21/09/2016 884.01p 890.74p 864.07p 868.01p 3474396
20/09/2016 901.69p 910.11p 875.63p 876.43p 4122546
19/09/2016 917.69p 921.89p 896.64p 900.85p 2692440
16/09/2016 913.48p 914.59p 901.69p 905.06p 4932160
15/09/2016 904.21p 923.58p 899.16p 913.48p 3045964
14/09/2016 958.94p 959.78p 911.79p 914.32p 4807916
13/09/2016 972.41p 979.14p 953.89p 954.73p 4023816
12/09/2016 990.93p 990.93p 958.10p 969.88p 3460910
09/09/2016 1,006.93p 1,033.87p 985.04p 1,000.19p 4022734
08/09/2016 961.46p 1,008.63p 961.46p 1,007.77p 5566950
07/09/2016 960.62p 975.78p 939.53p 971.57p 3639179
06/09/2016 960.62p 980.83p 954.73p 968.20p 2392144
05/09/2016 964.83p 965.07p 944.63p 952.20p 1709735
02/09/2016 955.57p 963.99p 941.26p 958.94p 2862096
01/09/2016 936.21p 956.41p 931.79p 949.68p 2497967
31/08/2016 936.21p 945.47p 929.85p 930.31p 4346830
30/08/2016 930.31p 946.31p 930.31p 936.21p 2382222
26/08/2016 926.10p 933.68p 922.56p 926.95p 1637925
25/08/2016 941.26p 941.26p 927.58p 929.47p 1506563
24/08/2016 932.84p 949.68p 927.49p 939.57p 1833118
23/08/2016 932.00p 939.57p 925.57p 932.00p 2096932
22/08/2016 925.26p 944.63p 921.89p 925.26p 2581834
19/08/2016 920.21p 949.68p 898.32p 930.31p 6755890
18/08/2016 888.22p 912.63p 878.96p 907.58p 3006748
17/08/2016 900.00p 906.46p 880.64p 881.48p 1671172
16/08/2016 913.48p 913.48p 892.34p 892.43p 2035418
15/08/2016 927.79p 930.31p 910.40p 915.16p 1529398
12/08/2016 894.11p 927.13p 892.43p 926.95p 3824811
11/08/2016 908.42p 908.42p 884.01p 891.59p 1945116
10/08/2016 904.21p 911.69p 893.63p 900.85p 2623120
09/08/2016 886.53p 911.69p 880.72p 905.90p 3535255
08/08/2016 874.75p 887.38p 870.54p 874.75p 2025427
05/08/2016 852.86p 880.64p 840.65p 871.38p 2896387
04/08/2016 850.33p 853.39p 841.91p 848.65p 1859275
03/08/2016 859.59p 861.28p 839.12p 841.07p 2582782
02/08/2016 868.85p 873.06p 851.59p 853.70p 2600251
01/08/2016 883.17p 883.17p 852.86p 876.43p 3496020
29/07/2016 862.96p 890.74p 859.59p 876.43p 3184552
28/07/2016 858.75p 872.83p 852.02p 856.23p 2754846
27/07/2016 838.55p 860.44p 837.70p 852.02p 6057550
26/07/2016 859.59p 862.43p 819.18p 833.07p 5791234
25/07/2016 869.70p 881.64p 850.33p 858.75p 3859606
22/07/2016 893.27p 898.16p 858.75p 864.64p 4258898
21/07/2016 909.27p 925.21p 876.43p 898.32p 7802075
20/07/2016 934.52p 953.89p 927.79p 948.84p 3217666
19/07/2016 958.94p 963.15p 928.50p 939.57p 2846250
18/07/2016 963.15p 979.73p 947.15p 958.10p 3079850
15/07/2016 978.30p 981.67p 943.78p 959.78p 4545608
14/07/2016 956.41p 991.77p 947.15p 985.88p 3464424
13/07/2016 963.99p 971.57p 941.68p 942.94p 2416744
12/07/2016 917.69p 967.36p 917.69p 961.46p 2934152
11/07/2016 914.32p 931.16p 900.00p 921.89p 4043614
08/07/2016 884.85p 905.32p 875.59p 900.85p 2014418
07/07/2016 861.28p 889.90p 855.38p 882.32p 2836504
06/07/2016 884.01p 885.69p 841.64p 857.07p 3592324

*Close Price adjusted for both dividends and splits