easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/02/2014 1,458.19p 1,477.56p 1,453.98p 1,475.87p 850615
17/02/2014 1,437.15p 1,459.94p 1,437.15p 1,453.98p 850131
14/02/2014 1,449.77p 1,461.93p 1,438.83p 1,442.20p 1141977
13/02/2014 1,452.30p 1,459.88p 1,430.41p 1,453.14p 1330229
12/02/2014 1,460.72p 1,467.45p 1,443.04p 1,459.88p 753175
11/02/2014 1,446.41p 1,460.72p 1,438.83p 1,457.35p 1076272
10/02/2014 1,458.19p 1,459.36p 1,430.41p 1,438.83p 798178
07/02/2014 1,440.51p 1,457.01p 1,431.25p 1,454.83p 1109421
06/02/2014 1,406.84p 1,436.30p 1,398.42p 1,433.78p 1428964
05/02/2014 1,400.10p 1,415.26p 1,391.71p 1,398.42p 1610943
04/02/2014 1,368.11p 1,404.14p 1,356.32p 1,397.58p 1467710
03/02/2014 1,389.16p 1,399.76p 1,364.74p 1,376.53p 1454476
31/01/2014 1,373.16p 1,384.95p 1,350.43p 1,384.11p 1911466
30/01/2014 1,344.54p 1,384.78p 1,344.54p 1,378.21p 888321
29/01/2014 1,368.11p 1,384.07p 1,332.75p 1,349.59p 1477168
28/01/2014 1,338.64p 1,382.42p 1,338.30p 1,360.53p 1785009
27/01/2014 1,361.37p 1,370.63p 1,326.85p 1,336.12p 2287538
24/01/2014 1,405.99p 1,421.99p 1,364.74p 1,368.11p 1828611
23/01/2014 1,444.72p 1,467.45p 1,406.84p 1,407.68p 4349734
22/01/2014 1,442.20p 1,467.45p 1,441.36p 1,467.45p 1657680
21/01/2014 1,410.20p 1,464.93p 1,404.82p 1,439.67p 1869409
20/01/2014 1,409.36p 1,417.41p 1,400.94p 1,408.52p 912090
17/01/2014 1,405.99p 1,418.62p 1,397.58p 1,414.41p 1742202
16/01/2014 1,415.26p 1,424.01p 1,402.63p 1,409.36p 1183837
15/01/2014 1,404.31p 1,427.04p 1,379.90p 1,418.62p 2614072
14/01/2014 1,416.94p 1,432.60p 1,402.63p 1,427.04p 1268636
13/01/2014 1,394.21p 1,437.15p 1,392.52p 1,423.67p 1662174
10/01/2014 1,377.37p 1,402.63p 1,377.37p 1,388.31p 1789088
09/01/2014 1,365.58p 1,390.78p 1,359.69p 1,385.79p 1181693
08/01/2014 1,356.32p 1,375.12p 1,351.27p 1,368.95p 1362257
07/01/2014 1,351.27p 1,354.64p 1,323.49p 1,351.27p 1362424
06/01/2014 1,312.54p 1,359.69p 1,302.44p 1,344.54p 1615217
03/01/2014 1,309.17p 1,322.68p 1,293.18p 1,317.59p 796494
02/01/2014 1,296.55p 1,309.34p 1,289.14p 1,306.65p 1128662
31/12/2013 1,288.13p 1,293.18p 1,272.97p 1,293.18p 244240
30/12/2013 1,298.23p 1,298.23p 1,267.92p 1,277.18p 860969
27/12/2013 1,287.28p 1,296.55p 1,277.58p 1,293.18p 396412
24/12/2013 1,272.97p 1,290.65p 1,269.60p 1,280.55p 98300
23/12/2013 1,273.81p 1,279.25p 1,263.12p 1,276.34p 520270
20/12/2013 1,284.76p 1,289.81p 1,255.29p 1,267.92p 1234223
19/12/2013 1,262.87p 1,281.39p 1,254.45p 1,279.71p 1071750
18/12/2013 1,268.76p 1,272.37p 1,254.01p 1,256.13p 1700044
17/12/2013 1,267.08p 1,272.97p 1,260.34p 1,262.03p 912072
16/12/2013 1,238.45p 1,269.03p 1,233.40p 1,267.92p 1070339
13/12/2013 1,225.83p 1,249.40p 1,219.09p 1,240.98p 960338
12/12/2013 1,254.45p 1,254.45p 1,220.77p 1,223.30p 1221259
11/12/2013 1,209.83p 1,259.50p 1,205.62p 1,246.87p 1914229
10/12/2013 1,203.94p 1,225.83p 1,203.09p 1,212.35p 1300411
09/12/2013 1,208.15p 1,211.51p 1,198.04p 1,208.99p 1070239
06/12/2013 1,190.46p 1,206.29p 1,177.84p 1,201.41p 1107702
05/12/2013 1,181.20p 1,192.99p 1,165.21p 1,186.26p 1235682
04/12/2013 1,171.10p 1,204.78p 1,166.98p 1,184.57p 1741401
03/12/2013 1,192.15p 1,198.88p 1,166.89p 1,166.89p 1277029
02/12/2013 1,215.72p 1,215.72p 1,184.57p 1,191.31p 1252305
29/11/2013 1,187.10p 1,214.88p 1,184.19p 1,198.88p 1173339
28/11/2013 1,216.56p 1,216.56p 1,181.20p 1,187.94p 1330152
27/11/2013 1,201.41p 1,219.09p 1,200.57p 1,215.72p 1344147
26/11/2013 1,205.62p 1,218.18p 1,197.46p 1,203.09p 1573450
25/11/2013 1,198.04p 1,216.56p 1,108.80p 1,207.30p 1555786
22/11/2013 1,183.73p 1,198.40p 1,181.54p 1,182.89p 1811717
21/11/2013 1,161.84p 1,193.83p 1,151.74p 1,189.62p 2121931
20/11/2013 1,145.00p 1,165.21p 1,135.36p 1,159.31p 2520372
19/11/2013 1,091.12p 1,150.31p 1,057.44p 1,132.37p 7328410
18/11/2013 1,067.55p 1,084.38p 1,049.87p 1,057.44p 2380535
15/11/2013 1,044.81p 1,065.02p 1,023.68p 1,065.02p 2703769
14/11/2013 1,048.18p 1,053.23p 1,029.66p 1,041.45p 1019020
13/11/2013 1,030.50p 1,047.34p 1,022.08p 1,038.08p 2636439
12/11/2013 1,025.45p 1,034.71p 1,012.82p 1,033.03p 1257005
11/11/2013 1,034.71p 1,041.45p 1,023.77p 1,024.61p 1213216
08/11/2013 1,009.45p 1,037.24p 1,008.65p 1,031.34p 2822348
07/11/2013 1,027.98p 1,031.69p 1,008.61p 1,010.30p 1993022
06/11/2013 1,031.34p 1,044.25p 1,012.82p 1,022.08p 3787850
05/11/2013 1,040.60p 1,049.64p 1,005.24p 1,012.82p 3399646
04/11/2013 1,037.24p 1,091.12p 1,016.19p 1,035.55p 4993608
01/11/2013 1,106.27p 1,106.27p 1,080.17p 1,091.12p 1419663
31/10/2013 1,112.17p 1,127.33p 1,099.54p 1,102.06p 1276260
30/10/2013 1,119.74p 1,127.13p 1,109.64p 1,112.17p 1687534
29/10/2013 1,088.59p 1,110.48p 1,086.07p 1,103.75p 975256
28/10/2013 1,119.74p 1,126.48p 1,088.59p 1,094.49p 1751731
25/10/2013 1,122.27p 1,134.90p 1,115.53p 1,118.90p 1007074
24/10/2013 1,129.01p 1,140.79p 1,112.17p 1,134.90p 1209426
23/10/2013 1,108.80p 1,134.90p 1,108.80p 1,134.90p 1138272
22/10/2013 1,124.80p 1,143.32p 1,095.33p 1,124.80p 2177860
21/10/2013 1,147.53p 1,151.74p 1,136.58p 1,143.32p 809881
18/10/2013 1,127.32p 1,145.00p 1,113.85p 1,145.00p 1800126
17/10/2013 1,065.86p 1,118.06p 1,065.86p 1,118.06p 2451075
16/10/2013 1,065.02p 1,077.65p 1,051.55p 1,076.81p 1016624
15/10/2013 1,070.07p 1,080.17p 1,064.18p 1,070.91p 899328
14/10/2013 1,065.86p 1,071.67p 1,054.92p 1,063.34p 555398
11/10/2013 1,054.92p 1,071.76p 1,051.55p 1,070.91p 1015552
10/10/2013 1,027.98p 1,066.70p 1,022.92p 1,054.92p 1917942
09/10/2013 1,031.34p 1,035.73p 1,014.51p 1,023.77p 1444832
08/10/2013 1,057.44p 1,065.02p 1,033.87p 1,035.55p 1259000
07/10/2013 1,085.23p 1,087.58p 1,051.55p 1,060.81p 1331875
04/10/2013 1,099.54p 1,105.43p 1,083.85p 1,091.96p 1241050
03/10/2013 1,113.85p 1,129.85p 1,089.44p 1,101.22p 2080560
02/10/2013 1,103.75p 1,108.80p 1,086.07p 1,106.27p 1447703
01/10/2013 1,075.96p 1,150.90p 1,074.28p 1,109.64p 2126262
30/09/2013 1,058.28p 1,079.33p 1,048.18p 1,075.96p 1065507
27/09/2013 1,086.07p 1,097.01p 1,063.34p 1,072.60p 1160575
26/09/2013 1,101.22p 1,111.33p 1,082.70p 1,083.54p 1705004
25/09/2013 1,093.64p 1,103.75p 1,077.65p 1,097.01p 1692747
24/09/2013 1,086.07p 1,097.85p 1,077.34p 1,092.80p 1686952
23/09/2013 1,090.28p 1,106.27p 1,084.05p 1,084.38p 806305
20/09/2013 1,086.07p 1,112.17p 1,085.23p 1,091.12p 2377092
19/09/2013 1,121.43p 1,121.43p 1,089.44p 1,089.44p 1286110
18/09/2013 1,118.90p 1,123.11p 1,093.64p 1,102.91p 1283389
17/09/2013 1,121.43p 1,126.48p 1,115.53p 1,115.53p 951046
16/09/2013 1,110.48p 1,123.95p 1,109.65p 1,120.59p 885254
13/09/2013 1,105.43p 1,123.95p 1,083.54p 1,094.49p 2952273
12/09/2013 1,118.06p 1,128.16p 1,092.80p 1,112.17p 1050584
11/09/2013 1,145.00p 1,155.10p 1,110.48p 1,115.53p 2061869
10/09/2013 1,070.91p 1,145.00p 1,064.18p 1,143.32p 3706052
09/09/2013 1,057.44p 1,070.07p 1,053.23p 1,066.70p 1502844
06/09/2013 1,040.60p 1,064.18p 1,040.60p 1,056.60p 2049989
05/09/2013 1,034.71p 1,059.97p 1,031.34p 1,040.60p 2818993
04/09/2013 1,009.45p 1,077.65p 994.30p 1,022.92p 5659646
03/09/2013 1,093.64p 1,107.12p 1,075.12p 1,077.65p 2152170
02/09/2013 1,044.81p 1,083.54p 1,038.08p 1,081.02p 1215641
30/08/2013 1,065.86p 1,066.70p 1,027.13p 1,038.08p 1490329
29/08/2013 1,025.45p 1,061.65p 1,025.45p 1,059.97p 1492351
28/08/2013 1,034.71p 1,038.92p 984.20p 1,020.40p 2750106
27/08/2013 1,067.55p 1,075.96p 1,033.87p 1,038.92p 2613915
23/08/2013 1,073.44p 1,079.33p 1,063.34p 1,065.02p 1065006
22/08/2013 1,069.23p 1,086.20p 1,069.23p 1,075.12p 1019784
21/08/2013 1,072.60p 1,081.86p 1,067.55p 1,070.07p 976970
20/08/2013 1,065.86p 1,075.96p 1,048.18p 1,073.44p 1326610
19/08/2013 1,059.13p 1,080.31p 1,058.28p 1,066.70p 953230
16/08/2013 1,056.60p 1,064.35p 1,037.24p 1,058.28p 1992063
15/08/2013 1,100.38p 1,104.59p 1,041.28p 1,054.08p 2846667
14/08/2013 1,134.90p 1,148.37p 1,096.77p 1,102.91p 1870322
13/08/2013 1,123.95p 1,142.48p 1,118.06p 1,131.53p 1092538
12/08/2013 1,161.00p 1,162.68p 1,117.51p 1,118.06p 1885815
09/08/2013 1,166.89p 1,175.31p 1,155.95p 1,159.31p 736766
08/08/2013 1,169.42p 1,172.20p 1,149.82p 1,164.37p 1244801
07/08/2013 1,192.15p 1,204.19p 1,161.84p 1,166.89p 1639434
06/08/2013 1,216.56p 1,230.03p 1,194.67p 1,201.41p 1403356
05/08/2013 1,221.62p 1,233.40p 1,204.78p 1,213.20p 861988
02/08/2013 1,205.62p 1,225.83p 1,204.78p 1,219.09p 899353
01/08/2013 1,196.36p 1,209.83p 1,190.46p 1,204.78p 955518
31/07/2013 1,186.26p 1,197.20p 1,168.58p 1,188.78p 1323912
30/07/2013 1,157.63p 1,192.15p 1,155.95p 1,187.94p 1402217
29/07/2013 1,139.11p 1,158.47p 1,136.58p 1,151.74p 855587
26/07/2013 1,178.68p 1,186.26p 1,134.06p 1,145.00p 1481912
25/07/2013 1,187.10p 1,191.31p 1,158.47p 1,175.31p 1356410
24/07/2013 1,180.36p 1,228.44p 1,162.68p 1,166.05p 4082193
23/07/2013 1,158.47p 1,161.84p 1,109.64p 1,124.80p 3047590
22/07/2013 1,179.52p 1,182.51p 1,166.05p 1,167.73p 775704
19/07/2013 1,177.84p 1,184.57p 1,166.89p 1,180.36p 929688
18/07/2013 1,153.42p 1,187.10p 1,136.58p 1,183.73p 1544971
17/07/2013 1,148.37p 1,148.37p 1,104.59p 1,136.58p 1186880
16/07/2013 1,148.37p 1,153.42p 1,124.56p 1,136.58p 823224
15/07/2013 1,142.48p 1,151.74p 1,130.69p 1,143.32p 762374
12/07/2013 1,130.69p 1,146.69p 1,130.69p 1,138.27p 606906
11/07/2013 1,134.90p 1,139.95p 1,111.33p 1,134.06p 1412564
10/07/2013 1,123.11p 1,139.95p 1,104.99p 1,124.80p 3660994
09/07/2013 1,144.16p 1,155.95p 1,113.01p 1,123.95p 1573185
08/07/2013 1,137.42p 1,156.79p 1,128.16p 1,139.95p 897063
05/07/2013 1,150.90p 1,164.37p 1,122.27p 1,128.16p 1452120
04/07/2013 1,127.32p 1,161.00p 1,121.43p 1,150.90p 1411744
03/07/2013 1,106.27p 1,120.59p 1,102.06p 1,111.33p 1431370
02/07/2013 1,125.64p 1,134.06p 1,106.27p 1,120.59p 1108467
01/07/2013 1,104.59p 1,134.06p 1,091.12p 1,134.06p 1175000
28/06/2013 1,088.59p 1,098.70p 1,083.54p 1,091.12p 1398896
27/06/2013 1,081.02p 1,094.35p 1,067.55p 1,090.28p 1164023
26/06/2013 1,059.97p 1,082.70p 1,050.71p 1,076.81p 1308961
25/06/2013 1,030.50p 1,057.88p 1,019.56p 1,050.71p 1229127
24/06/2013 1,047.34p 1,054.08p 1,011.14p 1,017.87p 1529671
21/06/2013 1,047.34p 1,069.23p 1,039.76p 1,048.18p 2603896
20/06/2013 1,058.28p 1,078.72p 1,042.29p 1,046.50p 1627350
19/06/2013 1,075.12p 1,083.08p 1,060.81p 1,076.81p 912176
18/06/2013 1,051.55p 1,093.64p 1,051.55p 1,076.81p 1499191
17/06/2013 1,052.39p 1,070.91p 1,049.87p 1,054.08p 1151004
14/06/2013 1,043.97p 1,064.48p 1,039.76p 1,054.08p 1292858
13/06/2013 1,006.93p 1,043.13p 986.72p 1,042.29p 1607660
12/06/2013 1,031.34p 1,034.79p 1,017.03p 1,022.08p 1138652
11/06/2013 1,038.08p 1,053.23p 1,026.50p 1,034.71p 3315480
10/06/2013 1,006.93p 1,038.14p 1,001.30p 1,032.19p 1971470
07/06/2013 1,001.88p 1,017.87p 991.77p 1,005.24p 1344456
06/06/2013 1,037.24p 1,045.66p 996.82p 996.82p 1698196
05/06/2013 1,060.81p 1,065.02p 1,034.71p 1,038.92p 1324095
04/06/2013 1,038.92p 1,067.55p 1,027.98p 1,063.34p 1224796
03/06/2013 1,062.49p 1,065.86p 1,026.06p 1,027.98p 1683738
31/05/2013 1,070.91p 1,072.64p 1,037.06p 1,065.86p 10944756
30/05/2013 1,056.60p 1,068.39p 1,053.23p 1,068.39p 1433380
29/05/2013 1,093.64p 1,094.49p 1,052.20p 1,059.13p 1408687
28/05/2013 1,066.70p 1,102.91p 1,052.39p 1,094.49p 1995678
24/05/2013 1,072.60p 1,077.65p 1,045.66p 1,052.39p 1225311
23/05/2013 1,055.76p 1,081.86p 1,051.55p 1,065.86p 3154156
22/05/2013 1,049.02p 1,087.19p 1,049.02p 1,081.86p 1830840
21/05/2013 1,040.60p 1,056.60p 1,037.24p 1,054.08p 2066722
20/05/2013 1,011.98p 1,049.02p 1,009.45p 1,039.76p 1471982
17/05/2013 1,019.56p 1,019.56p 994.30p 1,000.19p 2394852
16/05/2013 1,034.71p 1,074.29p 1,016.19p 1,019.56p 2399723
15/05/2013 956.41p 1,033.87p 954.73p 1,030.50p 2899276
14/05/2013 962.31p 964.83p 944.63p 951.36p 1942200
13/05/2013 969.04p 970.73p 958.10p 961.46p 926758
10/05/2013 968.20p 978.30p 965.67p 970.73p 1720621
09/05/2013 964.83p 974.09p 955.57p 970.73p 1085524
08/05/2013 958.10p 970.73p 954.73p 968.20p 2442172

*Close Price adjusted for both dividends and splits