easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/12/2014 1,387.47p 1,387.47p 1,363.90p 1,370.63p 1398370
01/12/2014 1,402.63p 1,427.04p 1,356.32p 1,374.84p 2627641
28/11/2014 1,386.63p 1,432.11p 1,364.74p 1,391.68p 5292404
27/11/2014 1,298.23p 1,379.30p 1,296.55p 1,374.84p 3654441
26/11/2014 1,315.07p 1,315.07p 1,294.02p 1,300.76p 1293610
25/11/2014 1,301.60p 1,326.85p 1,301.60p 1,313.38p 1541207
24/11/2014 1,310.02p 1,316.75p 1,294.86p 1,301.60p 1516720
21/11/2014 1,326.01p 1,328.05p 1,299.89p 1,307.49p 2074044
20/11/2014 1,305.81p 1,322.65p 1,296.55p 1,317.59p 2419804
19/11/2014 1,290.65p 1,320.96p 1,279.71p 1,298.23p 2962375
18/11/2014 1,275.50p 1,309.17p 1,254.45p 1,283.92p 6425955
17/11/2014 1,295.70p 1,305.81p 1,284.25p 1,299.91p 2159272
14/11/2014 1,297.39p 1,306.43p 1,295.70p 1,304.97p 1532915
13/11/2014 1,299.07p 1,312.54p 1,286.44p 1,296.55p 1837784
12/11/2014 1,332.75p 1,341.17p 1,282.23p 1,296.55p 2868301
11/11/2014 1,304.97p 1,345.22p 1,304.97p 1,336.12p 1854169
10/11/2014 1,289.81p 1,306.65p 1,277.72p 1,306.65p 2389065
07/11/2014 1,311.70p 1,326.01p 1,282.64p 1,292.34p 2579488
06/11/2014 1,312.54p 1,326.01p 1,294.15p 1,307.49p 2464044
05/11/2014 1,311.70p 1,336.16p 1,306.65p 1,321.80p 2969781
04/11/2014 1,297.39p 1,316.99p 1,288.97p 1,299.91p 2560819
03/11/2014 1,282.23p 1,302.44p 1,276.75p 1,296.55p 3344164
31/10/2014 1,240.98p 1,267.92p 1,232.56p 1,262.87p 2266780
30/10/2014 1,225.83p 1,232.56p 1,201.41p 1,229.19p 2027340
29/10/2014 1,220.77p 1,238.45p 1,215.72p 1,225.83p 1368651
28/10/2014 1,220.77p 1,226.30p 1,213.20p 1,219.93p 1474654
27/10/2014 1,219.93p 1,223.30p 1,199.73p 1,213.20p 1171683
24/10/2014 1,213.20p 1,223.30p 1,203.09p 1,210.67p 990722
23/10/2014 1,203.94p 1,232.56p 1,198.88p 1,221.62p 1098592
22/10/2014 1,225.83p 1,240.14p 1,205.62p 1,212.35p 1759949
21/10/2014 1,194.67p 1,236.77p 1,193.83p 1,220.77p 2515700
20/10/2014 1,186.26p 1,207.30p 1,169.42p 1,204.78p 2091370
17/10/2014 1,187.94p 1,199.89p 1,167.73p 1,186.26p 1902934
16/10/2014 1,150.90p 1,186.26p 1,104.59p 1,181.20p 4085433
15/10/2014 1,166.05p 1,199.73p 1,113.85p 1,138.27p 6068264
14/10/2014 1,111.33p 1,150.05p 1,096.17p 1,146.69p 2579848
13/10/2014 1,123.11p 1,165.09p 1,107.12p 1,128.16p 3366490
10/10/2014 1,113.01p 1,147.53p 1,100.02p 1,134.90p 3243654
09/10/2014 1,177.84p 1,193.83p 1,124.25p 1,129.01p 3161839
08/10/2014 1,163.52p 1,170.11p 1,126.48p 1,160.16p 4273039
07/10/2014 1,233.40p 1,233.40p 1,166.05p 1,169.42p 4766401
06/10/2014 1,229.19p 1,269.60p 1,226.92p 1,235.09p 1870194
03/10/2014 1,197.20p 1,249.78p 1,195.52p 1,228.35p 5195664
02/10/2014 1,172.78p 1,186.26p 1,151.74p 1,154.26p 1566123
01/10/2014 1,198.04p 1,208.15p 1,163.52p 1,175.31p 1668140
30/09/2014 1,165.21p 1,212.35p 1,160.16p 1,198.04p 2879590
29/09/2014 1,172.78p 1,184.57p 1,147.53p 1,162.68p 1335748
26/09/2014 1,137.42p 1,182.50p 1,134.06p 1,172.78p 2613056
25/09/2014 1,105.43p 1,141.63p 1,102.06p 1,136.58p 3210898
24/09/2014 1,090.28p 1,107.12p 1,081.86p 1,107.12p 1936385
23/09/2014 1,104.59p 1,109.58p 1,087.75p 1,091.12p 2594330
22/09/2014 1,123.95p 1,129.06p 1,096.78p 1,097.85p 2052410
19/09/2014 1,149.21p 1,151.74p 1,122.27p 1,124.80p 3459680
18/09/2014 1,139.11p 1,157.63p 1,129.85p 1,131.53p 2617378
17/09/2014 1,127.32p 1,139.11p 1,123.95p 1,126.48p 1601784
16/09/2014 1,143.32p 1,145.12p 1,113.85p 1,123.95p 2032797
15/09/2014 1,171.10p 1,172.77p 1,145.00p 1,145.00p 1275937
12/09/2014 1,167.73p 1,174.47p 1,162.68p 1,174.47p 914700
11/09/2014 1,173.63p 1,181.20p 1,164.37p 1,168.58p 1970630
10/09/2014 1,161.84p 1,174.47p 1,152.58p 1,162.68p 959256
09/09/2014 1,156.79p 1,175.31p 1,156.79p 1,167.73p 1746138
08/09/2014 1,153.42p 1,161.00p 1,143.75p 1,159.31p 1209758
05/09/2014 1,164.37p 1,165.21p 1,148.37p 1,150.05p 891584
04/09/2014 1,152.58p 1,169.42p 1,139.95p 1,164.37p 2017990
03/09/2014 1,140.79p 1,155.95p 1,140.79p 1,148.37p 1480490
02/09/2014 1,131.53p 1,137.49p 1,124.80p 1,132.37p 1251280
01/09/2014 1,120.59p 1,139.98p 1,120.59p 1,129.85p 1093962
29/08/2014 1,136.58p 1,137.67p 1,114.69p 1,123.95p 1617963
28/08/2014 1,151.74p 1,152.90p 1,128.16p 1,139.11p 2178028
27/08/2014 1,141.63p 1,161.67p 1,119.35p 1,153.42p 2622227
26/08/2014 1,122.27p 1,140.79p 1,116.38p 1,139.95p 1442900
22/08/2014 1,116.38p 1,118.06p 1,093.64p 1,110.48p 1561095
21/08/2014 1,126.48p 1,128.16p 1,113.01p 1,114.69p 1021741
20/08/2014 1,123.11p 1,130.69p 1,101.83p 1,127.32p 2401550
19/08/2014 1,102.06p 1,125.64p 1,094.23p 1,123.95p 1739472
18/08/2014 1,091.12p 1,108.80p 1,091.12p 1,095.33p 1222739
15/08/2014 1,086.07p 1,094.49p 1,076.81p 1,085.23p 3072371
14/08/2014 1,079.33p 1,097.02p 1,075.96p 1,085.23p 1461920
13/08/2014 1,065.86p 1,092.80p 1,057.44p 1,086.07p 1451367
12/08/2014 1,055.76p 1,075.12p 1,054.08p 1,059.13p 1018869
11/08/2014 1,045.66p 1,067.55p 1,043.13p 1,059.13p 2197511
08/08/2014 1,031.34p 1,043.97p 1,016.19p 1,033.87p 1393200
07/08/2014 1,062.49p 1,094.49p 1,041.45p 1,043.13p 2343773
06/08/2014 1,053.23p 1,084.38p 1,038.92p 1,080.17p 1741049
05/08/2014 1,077.65p 1,081.02p 1,040.60p 1,056.60p 1874342
04/08/2014 1,091.96p 1,096.84p 1,070.91p 1,073.44p 1430480
01/08/2014 1,088.59p 1,099.54p 1,077.41p 1,092.80p 2239468
31/07/2014 1,086.07p 1,096.17p 1,063.38p 1,090.28p 2667880
30/07/2014 1,098.70p 1,105.43p 1,085.23p 1,086.07p 2672274
29/07/2014 1,134.06p 1,135.74p 1,097.81p 1,097.85p 1921235
28/07/2014 1,129.01p 1,143.32p 1,127.32p 1,131.53p 1706186
25/07/2014 1,119.74p 1,135.74p 1,114.69p 1,121.43p 4447710
24/07/2014 1,136.58p 1,181.20p 1,081.86p 1,122.27p 10623472
23/07/2014 1,171.94p 1,195.52p 1,167.73p 1,181.20p 4317342
22/07/2014 1,134.06p 1,176.99p 1,131.51p 1,176.15p 3465276
21/07/2014 1,136.58p 1,138.50p 1,113.01p 1,132.37p 2966985
18/07/2014 1,133.21p 1,139.11p 1,111.33p 1,134.90p 2928015
17/07/2014 1,140.79p 1,142.48p 1,115.53p 1,129.01p 2246687
16/07/2014 1,085.23p 1,143.98p 1,085.23p 1,142.48p 4068838
15/07/2014 1,049.02p 1,091.96p 1,043.13p 1,075.12p 2581540
14/07/2014 1,068.39p 1,079.33p 1,039.76p 1,047.34p 2422026
11/07/2014 1,078.49p 1,108.80p 1,062.49p 1,065.86p 3388047
10/07/2014 1,086.91p 1,090.28p 1,045.67p 1,070.91p 3671076
09/07/2014 1,059.97p 1,095.33p 1,050.71p 1,083.54p 4985566
08/07/2014 1,107.12p 1,108.80p 1,048.18p 1,050.71p 4880217
07/07/2014 1,150.05p 1,157.63p 1,115.53p 1,115.53p 1611862
04/07/2014 1,149.21p 1,176.99p 1,141.63p 1,145.84p 2342798
03/07/2014 1,113.01p 1,158.47p 1,097.01p 1,134.90p 4214042
02/07/2014 1,137.42p 1,153.20p 1,113.01p 1,115.53p 3330114
01/07/2014 1,155.95p 1,160.13p 1,131.62p 1,135.74p 2912216
30/06/2014 1,178.68p 1,228.35p 1,144.16p 1,149.21p 5136778
27/06/2014 1,244.35p 1,246.87p 1,218.25p 1,228.35p 1226407
26/06/2014 1,245.19p 1,253.61p 1,226.67p 1,240.98p 1592252
25/06/2014 1,235.93p 1,251.08p 1,219.93p 1,240.98p 1367403
24/06/2014 1,202.25p 1,246.03p 1,198.04p 1,245.19p 2908651
23/06/2014 1,220.77p 1,220.77p 1,185.41p 1,198.04p 1612452
20/06/2014 1,195.52p 1,224.14p 1,192.15p 1,222.46p 2717647
19/06/2014 1,220.77p 1,229.19p 1,195.52p 1,199.73p 1292082
18/06/2014 1,233.40p 1,246.03p 1,199.42p 1,204.78p 1510686
17/06/2014 1,220.77p 1,236.64p 1,201.41p 1,217.41p 1870142
16/06/2014 1,220.77p 1,236.77p 1,189.62p 1,208.15p 2480082
13/06/2014 1,262.87p 1,265.40p 1,208.99p 1,226.67p 2793306
12/06/2014 1,289.81p 1,294.86p 1,260.34p 1,263.71p 1955826
11/06/2014 1,339.48p 1,343.93p 1,284.76p 1,288.13p 2901582
10/06/2014 1,352.11p 1,353.80p 1,327.44p 1,341.17p 1013409
09/06/2014 1,355.48p 1,370.63p 1,347.90p 1,353.80p 979739
06/06/2014 1,334.43p 1,352.11p 1,323.49p 1,349.59p 1816668
05/06/2014 1,338.64p 1,350.43p 1,318.97p 1,331.06p 2128257
04/06/2014 1,324.33p 1,340.07p 1,315.07p 1,339.48p 2382172
03/06/2014 1,318.44p 1,338.64p 1,312.54p 1,330.22p 2675342
02/06/2014 1,295.70p 1,316.75p 1,295.70p 1,312.54p 999717
30/05/2014 1,304.97p 1,314.23p 1,286.36p 1,288.13p 1690596
29/05/2014 1,317.59p 1,398.42p 1,301.60p 1,303.28p 1553790
28/05/2014 1,331.91p 1,340.33p 1,317.59p 1,317.59p 1136701
27/05/2014 1,332.75p 1,341.17p 1,329.38p 1,336.96p 1116498
23/05/2014 1,310.02p 1,333.92p 1,294.02p 1,323.49p 787922
22/05/2014 1,310.02p 1,323.49p 1,297.56p 1,304.97p 1644592
21/05/2014 1,330.22p 1,342.85p 1,295.70p 1,304.97p 1651915
20/05/2014 1,334.43p 1,344.54p 1,319.28p 1,330.22p 1849224
19/05/2014 1,282.23p 1,338.64p 1,275.50p 1,336.12p 2736330
16/05/2014 1,311.70p 1,318.44p 1,240.14p 1,276.34p 3783194
15/05/2014 1,403.47p 1,405.99p 1,304.12p 1,304.97p 3750300
14/05/2014 1,397.58p 1,422.51p 1,390.84p 1,399.26p 2545973
13/05/2014 1,431.25p 1,456.51p 1,368.95p 1,395.89p 3732546
12/05/2014 1,419.47p 1,464.93p 1,418.62p 1,456.51p 1510272
09/05/2014 1,440.51p 1,448.93p 1,411.89p 1,418.62p 1248952
08/05/2014 1,442.20p 1,452.31p 1,432.09p 1,443.88p 1456658
07/05/2014 1,429.57p 1,447.25p 1,405.15p 1,439.67p 2021484
06/05/2014 1,390.84p 1,422.51p 1,381.58p 1,403.47p 1642662
02/05/2014 1,392.52p 1,397.58p 1,379.05p 1,381.58p 834296
01/05/2014 1,378.21p 1,405.15p 1,378.21p 1,391.68p 410684
30/04/2014 1,394.21p 1,400.10p 1,370.63p 1,378.21p 1226582
29/04/2014 1,379.90p 1,410.69p 1,370.63p 1,400.10p 982936
28/04/2014 1,397.58p 1,412.36p 1,366.94p 1,370.63p 1235037
25/04/2014 1,427.88p 1,434.62p 1,391.68p 1,398.42p 1403056
24/04/2014 1,433.78p 1,462.40p 1,421.15p 1,430.41p 1399575
23/04/2014 1,442.20p 1,450.62p 1,415.26p 1,419.47p 788428
22/04/2014 1,421.99p 1,447.25p 1,413.57p 1,441.36p 1223919
17/04/2014 1,395.89p 1,422.83p 1,392.52p 1,416.94p 1030624
16/04/2014 1,368.11p 1,394.21p 1,363.90p 1,391.68p 1236127
15/04/2014 1,382.42p 1,400.10p 1,351.27p 1,353.80p 1341134
14/04/2014 1,427.88p 1,432.94p 1,358.01p 1,380.74p 1759771
11/04/2014 1,465.77p 1,482.61p 1,403.94p 1,431.25p 1847141
10/04/2014 1,503.66p 1,521.79p 1,475.87p 1,482.61p 2270039
09/04/2014 1,479.24p 1,514.60p 1,473.35p 1,496.92p 1000657
08/04/2014 1,507.87p 1,512.08p 1,464.93p 1,473.35p 1382449
07/04/2014 1,523.86p 1,538.18p 1,506.18p 1,512.08p 1198949
04/04/2014 1,526.39p 1,560.06p 1,507.87p 1,538.18p 2411162
03/04/2014 1,510.39p 1,520.51p 1,491.03p 1,507.87p 1046974
02/04/2014 1,495.24p 1,509.55p 1,491.87p 1,507.02p 1529923
01/04/2014 1,450.62p 1,492.75p 1,450.62p 1,492.71p 1670973
31/03/2014 1,452.30p 1,459.27p 1,433.78p 1,443.88p 1364603
28/03/2014 1,445.56p 1,451.45p 1,430.41p 1,440.51p 844374
27/03/2014 1,445.56p 1,453.06p 1,429.57p 1,440.51p 1368067
26/03/2014 1,431.25p 1,453.98p 1,420.31p 1,450.62p 1477164
25/03/2014 1,431.25p 1,456.51p 1,416.10p 1,424.52p 3983292
24/03/2014 1,364.74p 1,374.84p 1,336.12p 1,374.00p 1437443
21/03/2014 1,352.95p 1,371.48p 1,352.11p 1,365.58p 1331602
20/03/2014 1,366.42p 1,375.69p 1,328.54p 1,353.80p 1590263
19/03/2014 1,370.63p 1,389.16p 1,348.74p 1,375.69p 1231786
18/03/2014 1,380.74p 1,383.94p 1,355.48p 1,368.11p 1408073
17/03/2014 1,358.01p 1,384.95p 1,358.01p 1,377.37p 926185
14/03/2014 1,363.06p 1,382.03p 1,339.48p 1,359.69p 1111121
13/03/2014 1,393.37p 1,409.36p 1,373.16p 1,375.69p 1300545
12/03/2014 1,387.47p 1,395.89p 1,363.90p 1,386.63p 983284
11/03/2014 1,381.58p 1,405.99p 1,375.69p 1,393.37p 1275010
10/03/2014 1,413.57p 1,438.83p 1,379.90p 1,381.58p 1303770
07/03/2014 1,438.83p 1,449.75p 1,415.26p 1,415.26p 846766
06/03/2014 1,465.77p 1,482.26p 1,440.51p 1,440.51p 1362988
05/03/2014 1,456.51p 1,469.81p 1,427.98p 1,464.09p 2191608
04/03/2014 1,417.78p 1,459.88p 1,410.20p 1,457.35p 1299803
03/03/2014 1,425.36p 1,448.93p 1,409.36p 1,410.20p 1651053
28/02/2014 1,448.09p 1,457.35p 1,437.15p 1,448.93p 1285879
27/02/2014 1,413.57p 1,449.77p 1,408.52p 1,448.93p 1406288
26/02/2014 1,434.62p 1,491.03p 1,405.40p 1,414.41p 1810135
25/02/2014 1,491.03p 1,495.84p 1,470.99p 1,491.03p 1544166
24/02/2014 1,461.56p 1,491.87p 1,457.35p 1,491.87p 975343
21/02/2014 1,474.19p 1,476.06p 1,447.99p 1,468.30p 843252
20/02/2014 1,459.88p 1,473.35p 1,442.20p 1,471.66p 1388159
19/02/2014 1,472.51p 1,477.56p 1,456.51p 1,470.82p 622803

*Close Price adjusted for both dividends and splits