easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/04/2011 282.58p 283.93p 275.21p 276.31p 1587133
01/04/2011 289.77p 291.29p 281.31p 281.39p 2146802
31/03/2011 286.81p 292.05p 286.81p 288.41p 2271453
30/03/2011 289.26p 290.95p 283.42p 285.87p 2902391
29/03/2011 283.42p 289.68p 282.32p 287.65p 1848867
28/03/2011 276.06p 287.23p 274.54p 283.93p 2163394
25/03/2011 278.43p 279.78p 272.42p 274.54p 2651233
24/03/2011 277.92p 282.49p 276.27p 277.25p 3261994
23/03/2011 282.66p 282.66p 274.20p 277.41p 3236346
22/03/2011 290.10p 291.71p 282.74p 282.74p 1954140
21/03/2011 288.41p 293.76p 288.41p 290.27p 1278567
18/03/2011 284.69p 291.71p 282.74p 285.54p 2105706
17/03/2011 282.24p 288.33p 282.24p 284.69p 2221371
16/03/2011 286.21p 289.85p 282.07p 282.07p 1925936
15/03/2011 289.34p 292.47p 279.19p 286.38p 3979162
14/03/2011 296.11p 298.48p 292.98p 294.59p 1576478
11/03/2011 294.50p 298.65p 290.95p 295.94p 2363646
10/03/2011 305.33p 305.33p 296.11p 296.11p 2572514
09/03/2011 302.88p 309.65p 302.88p 306.01p 1599136
08/03/2011 301.53p 302.37p 298.90p 302.03p 1159750
07/03/2011 297.89p 301.36p 295.35p 299.50p 1559092
04/03/2011 300.77p 304.49p 298.48p 299.07p 1438023
03/03/2011 300.17p 300.61p 291.88p 298.65p 1780926
02/03/2011 298.82p 298.82p 290.02p 297.30p 2787648
01/03/2011 305.42p 305.42p 297.89p 299.83p 2643237
28/02/2011 303.22p 304.45p 299.92p 302.46p 1220028
25/02/2011 297.21p 305.33p 297.21p 301.02p 976001
24/02/2011 296.11p 302.46p 294.59p 300.17p 3456626
23/02/2011 309.65p 309.65p 297.21p 300.77p 4738605
22/02/2011 315.57p 315.57p 306.26p 309.65p 4025198
21/02/2011 326.91p 326.91p 318.70p 318.95p 1205718
18/02/2011 320.39p 325.72p 319.80p 325.72p 2233368
17/02/2011 324.03p 328.09p 318.53p 318.95p 3912418
16/02/2011 323.18p 324.41p 320.22p 324.03p 2350706
15/02/2011 322.09p 325.72p 319.38p 323.27p 1402184
14/02/2011 323.18p 326.99p 318.95p 321.24p 1969989
11/02/2011 323.61p 325.72p 318.79p 325.72p 1630331
10/02/2011 323.86p 327.42p 318.36p 321.92p 2565409
09/02/2011 332.07p 332.07p 328.43p 329.19p 1271527
08/02/2011 334.78p 335.45p 327.16p 329.95p 2333018
07/02/2011 328.60p 336.38p 326.57p 334.18p 2454022
04/02/2011 322.34p 329.06p 322.34p 326.06p 1758093
03/02/2011 320.05p 322.09p 317.85p 320.90p 1748373
02/02/2011 321.49p 323.44p 316.16p 320.56p 2596040
01/02/2011 320.65p 323.18p 314.72p 318.95p 5290282
31/01/2011 319.80p 325.05p 314.72p 320.65p 2809909
28/01/2011 319.80p 325.89p 319.80p 321.49p 1919950
27/01/2011 319.97p 321.41p 317.85p 320.22p 2987380
26/01/2011 325.89p 326.57p 319.04p 321.15p 3118249
25/01/2011 328.26p 329.02p 319.97p 321.49p 2349442
24/01/2011 326.40p 330.04p 319.38p 325.64p 3834406
21/01/2011 327.33p 331.39p 319.04p 323.18p 5081784
20/01/2011 351.87p 355.33p 317.94p 323.18p 19962724
19/01/2011 387.48p 394.59p 382.41p 385.62p 4790770
18/01/2011 378.85p 386.72p 378.85p 384.10p 2430415
17/01/2011 380.88p 381.56p 376.82p 378.26p 637320
14/01/2011 386.81p 389.01p 378.43p 381.14p 1188871
13/01/2011 390.53p 390.87p 385.11p 386.89p 821383
12/01/2011 395.18p 395.86p 389.09p 389.85p 921548
11/01/2011 394.76p 396.28p 392.05p 393.41p 435822
10/01/2011 398.99p 402.29p 391.04p 391.04p 837672
07/01/2011 388.75p 405.50p 382.41p 401.02p 1933042
06/01/2011 387.74p 392.05p 384.86p 384.95p 3462234
05/01/2011 386.47p 389.09p 383.59p 387.23p 1007975
04/01/2011 380.63p 387.15p 376.74p 387.15p 2162111
31/12/2010 372.68p 373.67p 368.87p 372.25p 216415
30/12/2010 369.72p 373.95p 369.72p 372.68p 369397
29/12/2010 357.36p 373.35p 357.36p 373.27p 1018503
24/12/2010 364.64p 364.64p 359.48p 359.65p 54391
23/12/2010 363.12p 364.89p 361.09p 362.02p 744200
22/12/2010 363.29p 364.73p 361.51p 362.53p 654500
21/12/2010 363.20p 363.97p 361.43p 362.86p 345719
20/12/2010 366.25p 366.33p 360.24p 361.51p 854065
17/12/2010 365.99p 368.36p 363.79p 367.35p 1175874
16/12/2010 363.63p 365.91p 362.10p 363.79p 451263
15/12/2010 365.91p 365.91p 358.97p 363.03p 831658
14/12/2010 366.33p 367.43p 363.37p 363.37p 780734
13/12/2010 358.13p 364.64p 358.13p 364.22p 1232994
10/12/2010 359.56p 361.26p 357.03p 358.13p 1142841
09/12/2010 364.89p 364.89p 354.07p 358.30p 2302721
08/12/2010 367.01p 372.09p 363.29p 363.79p 1253321
07/12/2010 369.04p 370.14p 364.56p 368.87p 1946348
06/12/2010 364.13p 369.72p 363.54p 367.69p 1096219
03/12/2010 374.79p 374.79p 355.25p 361.76p 1580200
02/12/2010 370.65p 374.79p 369.12p 374.79p 1579776
01/12/2010 357.03p 367.77p 350.85p 367.35p 2242740
30/11/2010 369.38p 373.95p 359.32p 362.02p 928303
29/11/2010 375.89p 379.28p 371.75p 371.75p 1063597
26/11/2010 376.06p 377.75p 370.56p 374.79p 361363
25/11/2010 379.11p 380.38p 374.79p 376.15p 659280
24/11/2010 371.66p 380.97p 370.14p 377.58p 1163886
23/11/2010 373.86p 382.15p 371.16p 371.16p 2620745
22/11/2010 375.05p 381.05p 373.78p 376.74p 1293454
19/11/2010 380.63p 380.93p 365.91p 372.09p 3212078
18/11/2010 376.57p 386.30p 376.57p 380.72p 1176792
17/11/2010 380.72p 382.91p 368.28p 375.47p 2124513
16/11/2010 395.35p 401.10p 376.82p 380.12p 3048548
15/11/2010 398.14p 399.41p 391.97p 399.41p 1419111
12/11/2010 380.72p 396.71p 380.21p 394.25p 1191948
11/11/2010 391.46p 393.83p 386.89p 389.51p 1387013
10/11/2010 400.77p 404.66p 392.14p 392.64p 1064412
09/11/2010 399.75p 407.79p 397.72p 403.81p 1128694
08/11/2010 399.75p 401.36p 395.94p 397.38p 774094
05/11/2010 401.95p 408.63p 398.31p 399.75p 1321543
04/11/2010 393.41p 406.27p 393.41p 405.25p 2788938
03/11/2010 389.43p 393.41p 385.03p 391.88p 1790730
02/11/2010 384.78p 387.23p 380.78p 386.89p 1036486
01/11/2010 386.55p 390.44p 382.75p 384.01p 2132935
29/10/2010 385.20p 387.65p 382.49p 385.79p 1700096
28/10/2010 379.78p 386.05p 379.78p 381.90p 1208720
27/10/2010 380.97p 386.89p 380.46p 381.56p 1082794
26/10/2010 379.70p 388.67p 379.70p 383.76p 1732991
25/10/2010 383.25p 387.48p 381.22p 382.83p 1427425
22/10/2010 392.31p 392.31p 382.75p 383.68p 2206926
21/10/2010 384.18p 394.93p 381.48p 390.95p 2308579
20/10/2010 379.87p 383.34p 375.98p 381.73p 1022590
19/10/2010 388.24p 389.18p 378.94p 379.95p 1974652
18/10/2010 379.95p 384.61p 379.78p 384.01p 1390355
15/10/2010 379.95p 385.54p 379.24p 383.93p 1482717
14/10/2010 386.38p 386.98p 378.18p 381.22p 1395850
13/10/2010 380.55p 390.87p 376.32p 384.52p 3187271
12/10/2010 384.35p 384.35p 374.12p 376.40p 2772940
11/10/2010 397.81p 401.70p 365.95p 384.35p 7182906
08/10/2010 366.67p 382.11p 364.31p 382.07p 3981531
07/10/2010 368.19p 369.80p 363.03p 365.49p 2685623
06/10/2010 340.11p 369.04p 340.11p 366.59p 15598348
05/10/2010 313.29p 327.92p 309.23p 327.33p 3804154
04/10/2010 312.86p 313.62p 308.89p 312.95p 1525986
01/10/2010 315.91p 317.09p 309.39p 311.59p 1045630
30/09/2010 309.39p 317.35p 309.23p 312.95p 3306193
29/09/2010 312.02p 312.27p 306.69p 310.75p 1363300
28/09/2010 316.67p 316.67p 305.93p 309.06p 3076404
27/09/2010 319.80p 321.75p 315.99p 317.35p 925228
24/09/2010 319.46p 320.22p 316.75p 319.80p 1435428
23/09/2010 329.95p 329.95p 317.52p 319.72p 2453577
22/09/2010 331.48p 331.48p 324.96p 326.99p 1919442
21/09/2010 326.65p 330.71p 326.65p 329.11p 1672649
20/09/2010 324.88p 326.35p 323.18p 326.32p 1340792
17/09/2010 322.93p 327.42p 319.63p 323.10p 2528589
16/09/2010 322.68p 328.60p 317.60p 319.80p 1311485
15/09/2010 330.04p 331.22p 326.06p 329.87p 1069650
14/09/2010 331.48p 332.49p 325.47p 327.75p 1417310
13/09/2010 328.60p 335.45p 326.74p 329.95p 2112594
10/09/2010 325.81p 328.94p 323.02p 328.09p 1138797
09/09/2010 320.14p 328.60p 320.05p 325.38p 986193
08/09/2010 320.56p 324.37p 315.82p 322.59p 2982574
07/09/2010 323.86p 324.03p 318.53p 319.89p 1117790
06/09/2010 322.93p 327.25p 320.14p 322.42p 2218234
03/09/2010 315.40p 321.32p 310.41p 318.45p 5191770
02/09/2010 306.18p 316.76p 304.32p 312.61p 3325136
01/09/2010 294.08p 308.29p 291.54p 303.98p 3263763
31/08/2010 289.85p 297.30p 288.58p 294.93p 1551832
27/08/2010 298.40p 302.20p 292.64p 295.27p 1637955
26/08/2010 297.80p 303.22p 291.20p 297.13p 1887564
25/08/2010 300.26p 305.14p 295.94p 298.06p 1425165
24/08/2010 303.81p 304.40p 296.53p 301.02p 1321503
23/08/2010 307.36p 309.65p 305.93p 307.11p 647811
20/08/2010 304.57p 309.99p 304.57p 306.18p 1429971
19/08/2010 312.02p 317.77p 305.76p 306.35p 1791836
18/08/2010 305.93p 312.27p 302.88p 310.16p 1472773
17/08/2010 303.22p 308.21p 303.22p 305.25p 2793304
16/08/2010 303.05p 305.71p 302.12p 304.57p 1194208
13/08/2010 305.84p 311.09p 302.71p 303.81p 1528282
12/08/2010 307.62p 311.00p 302.03p 306.86p 1708782
11/08/2010 321.49p 321.49p 306.43p 307.96p 2364559
10/08/2010 329.53p 331.66p 319.12p 321.41p 1888194
09/08/2010 330.55p 335.79p 330.55p 332.07p 2094103
06/08/2010 337.57p 339.51p 328.68p 330.46p 1174113
05/08/2010 332.83p 337.57p 331.48p 335.79p 1741330
04/08/2010 337.23p 340.95p 332.75p 334.78p 1226191
03/08/2010 345.60p 348.48p 337.65p 339.26p 1310663
02/08/2010 337.99p 345.01p 337.40p 344.50p 1278854
30/07/2010 332.24p 339.60p 330.63p 338.24p 2175832
29/07/2010 341.29p 342.39p 330.97p 335.03p 5364846
28/07/2010 370.56p 373.27p 331.31p 341.46p 4919080
27/07/2010 366.92p 369.21p 362.78p 367.60p 1409476
26/07/2010 365.06p 365.06p 359.40p 363.46p 1289301
23/07/2010 363.54p 368.28p 359.65p 360.92p 1523474
22/07/2010 357.36p 365.66p 357.36p 363.03p 1660903
21/07/2010 356.94p 362.86p 355.33p 360.50p 1115979
20/07/2010 357.62p 359.31p 351.53p 357.70p 1169696
19/07/2010 358.97p 360.75p 350.85p 353.64p 924056
16/07/2010 359.23p 363.79p 355.84p 356.60p 1457398
15/07/2010 359.31p 359.31p 349.41p 350.68p 818608
14/07/2010 362.02p 363.37p 354.83p 357.45p 829067
13/07/2010 352.54p 364.64p 352.54p 361.17p 1007116
12/07/2010 353.22p 355.84p 348.40p 349.41p 984244
09/07/2010 349.58p 351.44p 345.10p 350.51p 612887
08/07/2010 345.77p 347.89p 342.31p 346.45p 998363
07/07/2010 334.61p 341.97p 332.75p 341.97p 521938
06/07/2010 335.79p 341.37p 333.51p 338.08p 963206
05/07/2010 334.61p 337.48p 329.95p 331.65p 1031766
02/07/2010 332.66p 336.30p 329.87p 335.79p 1188039
01/07/2010 330.04p 334.78p 329.19p 331.14p 1538626
30/06/2010 336.72p 340.27p 334.78p 336.55p 1148239
29/06/2010 340.19p 341.97p 335.37p 336.21p 1129956
28/06/2010 346.03p 347.21p 340.36p 346.03p 546560
25/06/2010 355.08p 355.08p 342.73p 342.73p 1223965
24/06/2010 355.17p 355.93p 349.84p 353.05p 1657188
23/06/2010 345.18p 356.69p 345.18p 353.90p 1626765

*Close Price adjusted for both dividends and splits