easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
07/05/2013 952.20p 959.78p 946.31p 958.10p 1509231
03/05/2013 958.10p 958.10p 944.95p 953.89p 1541285
02/05/2013 950.52p 956.41p 937.89p 954.73p 1830130
01/05/2013 949.68p 951.36p 935.17p 951.36p 1106026
30/04/2013 958.94p 959.17p 932.00p 940.42p 2119680
29/04/2013 959.78p 961.46p 947.15p 955.57p 825601
26/04/2013 958.10p 959.78p 945.47p 955.57p 1005421
25/04/2013 961.46p 969.88p 951.66p 958.10p 1139431
24/04/2013 968.20p 975.91p 953.54p 963.15p 1276703
23/04/2013 952.20p 971.80p 946.08p 968.20p 1177140
22/04/2013 939.57p 962.45p 937.89p 946.31p 960561
19/04/2013 935.37p 939.57p 921.05p 933.68p 1792899
18/04/2013 965.67p 966.73p 934.52p 934.52p 1598270
17/04/2013 975.78p 983.65p 957.26p 959.78p 1583279
16/04/2013 949.68p 970.73p 934.04p 967.36p 1435632
15/04/2013 926.95p 965.67p 926.15p 958.10p 1489588
12/04/2013 932.00p 936.21p 916.00p 928.63p 1600976
11/04/2013 912.63p 943.68p 912.63p 932.84p 2109213
10/04/2013 885.69p 926.95p 860.44p 917.69p 3572399
09/04/2013 871.38p 879.34p 857.07p 860.44p 1237185
08/04/2013 874.75p 886.53p 860.44p 861.28p 1566422
05/04/2013 910.11p 923.58p 846.96p 864.64p 5213196
04/04/2013 949.68p 951.60p 918.10p 923.58p 2557086
03/04/2013 944.63p 962.63p 939.57p 948.84p 1371559
02/04/2013 905.06p 953.34p 901.69p 949.68p 1862240
28/03/2013 885.69p 912.63p 885.69p 909.27p 1304878
27/03/2013 895.80p 906.46p 876.43p 889.06p 1407337
26/03/2013 877.27p 894.40p 873.91p 891.59p 1648562
25/03/2013 875.59p 890.74p 868.01p 874.75p 2097027
22/03/2013 861.28p 872.22p 852.02p 868.01p 1956271
21/03/2013 883.17p 884.85p 858.75p 865.49p 1338871
20/03/2013 896.64p 902.53p 882.32p 884.01p 1877759
19/03/2013 896.64p 900.00p 884.85p 892.43p 2090494
18/03/2013 889.90p 902.53p 886.05p 897.48p 6757148
15/03/2013 900.00p 909.27p 892.43p 902.53p 11248844
14/03/2013 904.21p 914.32p 893.27p 900.00p 2039392
13/03/2013 894.95p 901.69p 893.88p 901.69p 1457690
12/03/2013 892.43p 907.58p 892.43p 896.64p 1422475
11/03/2013 891.59p 899.90p 885.69p 895.80p 941226
08/03/2013 889.90p 900.85p 883.17p 890.74p 1450568
07/03/2013 882.32p 890.23p 874.43p 888.22p 2188076
06/03/2013 887.38p 890.74p 871.38p 883.17p 1763050
05/03/2013 863.80p 888.22p 863.80p 882.32p 1179936
04/03/2013 854.54p 863.80p 845.28p 860.44p 923262
01/03/2013 842.75p 862.96p 840.23p 856.23p 1331076
28/02/2013 828.44p 847.81p 822.97p 839.39p 1583019
27/02/2013 825.07p 839.81p 812.03p 822.97p 1267946
26/02/2013 821.29p 842.75p 812.93p 839.81p 1187150
25/02/2013 844.44p 845.15p 826.89p 833.49p 1380713
22/02/2013 845.28p 850.60p 838.12p 841.49p 996438
21/02/2013 846.12p 854.54p 835.05p 838.55p 1611304
20/02/2013 851.17p 857.01p 840.65p 854.54p 1157672
19/02/2013 833.07p 861.28p 829.94p 850.33p 1463371
18/02/2013 841.07p 849.73p 831.39p 833.91p 884005
15/02/2013 832.23p 844.87p 829.71p 841.49p 969326
14/02/2013 840.65p 844.35p 825.47p 834.76p 1011686
13/02/2013 829.28p 844.44p 829.15p 843.60p 1115748
12/02/2013 814.55p 830.97p 812.87p 830.55p 988059
11/02/2013 822.97p 825.92p 813.29p 816.66p 750144
08/02/2013 808.24p 827.60p 804.87p 825.92p 1720906
07/02/2013 809.50p 812.45p 804.03p 806.97p 1965599
06/02/2013 809.92p 833.49p 796.87p 809.92p 2230747
05/02/2013 800.66p 806.13p 790.14p 798.55p 988262
04/02/2013 809.50p 814.88p 798.13p 801.92p 1175253
01/02/2013 777.93p 810.76p 774.14p 809.92p 2269806
31/01/2013 782.56p 791.40p 778.77p 783.82p 1948766
30/01/2013 785.08p 792.42p 778.95p 782.56p 1132591
29/01/2013 783.82p 791.76p 777.09p 784.66p 910548
28/01/2013 792.66p 796.28p 767.82p 787.61p 2036944
25/01/2013 770.35p 798.13p 765.30p 795.61p 4210664
24/01/2013 744.25p 760.67p 719.84p 756.46p 5063761
23/01/2013 719.84p 726.15p 718.15p 719.84p 1369922
22/01/2013 721.94p 728.25p 717.73p 721.52p 1238455
21/01/2013 724.05p 727.41p 716.47p 721.94p 4082940
18/01/2013 740.88p 746.36p 731.20p 734.15p 1629421
17/01/2013 731.20p 736.25p 728.25p 731.62p 937223
16/01/2013 722.36p 732.46p 718.57p 730.36p 2496599
15/01/2013 711.00p 725.80p 709.08p 725.31p 1798026
14/01/2013 711.42p 714.36p 705.52p 711.42p 754011
11/01/2013 695.42p 714.40p 689.53p 713.94p 1472046
10/01/2013 692.47p 707.63p 689.99p 702.16p 2806644
09/01/2013 692.89p 697.95p 687.82p 692.05p 1056343
08/01/2013 698.79p 704.68p 689.11p 691.21p 5495484
07/01/2013 690.37p 710.57p 690.37p 707.63p 2035122
04/01/2013 681.53p 692.90p 679.84p 691.21p 883508
03/01/2013 663.43p 687.91p 659.22p 687.84p 1855298
02/01/2013 648.27p 673.66p 647.53p 668.48p 1393205
31/12/2012 641.96p 647.43p 639.85p 644.48p 120998
28/12/2012 654.17p 655.43p 644.06p 645.75p 364020
27/12/2012 656.27p 656.69p 647.01p 655.43p 604881
24/12/2012 640.27p 656.27p 640.27p 656.27p 261459
21/12/2012 647.43p 654.17p 641.96p 646.17p 1469336
20/12/2012 648.69p 653.32p 644.91p 650.38p 1777204
19/12/2012 631.43p 650.38p 628.91p 650.38p 2380810
18/12/2012 621.75p 635.64p 621.33p 634.38p 1383300
17/12/2012 617.54p 623.02p 614.98p 620.49p 1084639
14/12/2012 610.81p 617.12p 610.75p 616.28p 1146542
13/12/2012 612.91p 618.81p 609.12p 612.07p 1269402
12/12/2012 621.75p 622.59p 613.75p 615.02p 1455041
11/12/2012 616.28p 627.23p 616.28p 622.17p 951796
10/12/2012 616.28p 621.75p 614.60p 621.33p 948236
07/12/2012 623.02p 623.02p 614.60p 616.28p 912574
06/12/2012 617.96p 623.44p 615.80p 621.75p 751141
05/12/2012 617.12p 619.65p 612.91p 615.44p 874475
04/12/2012 610.39p 616.28p 609.12p 614.60p 1125030
03/12/2012 599.44p 612.91p 597.76p 612.49p 1213485
30/11/2012 597.76p 604.91p 593.55p 602.39p 1415694
29/11/2012 596.92p 598.60p 591.86p 596.92p 938839
28/11/2012 591.44p 595.23p 585.13p 594.39p 1350815
27/11/2012 597.76p 599.44p 587.66p 591.86p 1148990
26/11/2012 587.23p 597.26p 585.55p 594.81p 1209116
23/11/2012 581.76p 586.81p 574.18p 585.55p 909747
22/11/2012 583.45p 584.71p 577.97p 583.87p 847084
21/11/2012 587.66p 588.50p 571.66p 574.18p 2223564
20/11/2012 561.56p 589.34p 559.63p 582.60p 4360988
19/11/2012 547.24p 550.19p 536.72p 549.35p 1484238
16/11/2012 542.61p 546.40p 535.88p 539.67p 1564669
15/11/2012 551.03p 555.66p 537.56p 543.88p 1670748
14/11/2012 553.98p 561.98p 550.19p 555.24p 2573919
13/11/2012 545.14p 552.29p 543.88p 551.03p 1006210
12/11/2012 546.82p 550.19p 543.37p 547.24p 1194615
09/11/2012 539.25p 548.09p 536.72p 546.82p 2323613
08/11/2012 537.98p 542.19p 535.04p 540.09p 1106992
07/11/2012 540.93p 545.98p 534.61p 535.88p 1664534
06/11/2012 542.19p 545.14p 537.98p 541.77p 1220083

*Close Price adjusted for both dividends and splits