easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/01/2007 532.16p 542.31p 525.81p 538.08p 3552677
03/01/2007 531.31p 533.42p 529.62p 532.58p 3944781
02/01/2007 530.89p 546.54p 518.62p 538.92p 2758575
29/12/2006 527.08p 531.31p 516.93p 518.62p 489045
28/12/2006 524.12p 524.54p 520.31p 520.73p 985782
27/12/2006 528.77p 528.77p 520.31p 524.54p 2003282
22/12/2006 509.31p 527.93p 509.31p 525.39p 1079847
21/12/2006 533.00p 537.23p 524.96p 524.96p 2802523
20/12/2006 541.46p 546.96p 530.04p 531.73p 1967315
19/12/2006 535.54p 538.50p 528.35p 534.27p 1056630
18/12/2006 537.23p 539.77p 526.66p 534.69p 1856883
15/12/2006 535.12p 535.96p 523.91p 532.58p 2604968
14/12/2006 520.31p 541.04p 516.93p 527.08p 5586181
13/12/2006 506.35p 520.10p 506.35p 518.83p 2056402
12/12/2006 511.00p 512.70p 506.77p 510.79p 3334506
11/12/2006 507.20p 512.27p 506.14p 507.62p 1826068
08/12/2006 510.16p 516.08p 502.12p 509.31p 7034156
07/12/2006 515.23p 515.66p 506.99p 507.83p 3956267
06/12/2006 507.83p 516.08p 507.83p 512.70p 3300476
05/12/2006 513.33p 514.18p 506.35p 510.16p 3701680
04/12/2006 513.33p 513.33p 506.56p 507.62p 1774528
01/12/2006 507.41p 522.64p 497.68p 509.31p 2053847
30/11/2006 505.93p 518.62p 501.06p 503.39p 10199213
29/11/2006 480.34p 503.39p 480.34p 501.06p 4300850
28/11/2006 488.16p 493.24p 477.80p 484.78p 9213695
27/11/2006 479.70p 501.49p 477.16p 488.16p 12982291
24/11/2006 476.32p 482.45p 472.30p 479.70p 3506711
23/11/2006 482.03p 484.78p 476.32p 478.22p 4098893
22/11/2006 475.47p 486.47p 475.47p 484.78p 5020609
21/11/2006 486.05p 487.32p 471.24p 472.93p 3069406
20/11/2006 490.07p 490.07p 479.70p 485.20p 1679596
17/11/2006 482.66p 487.32p 482.66p 486.68p 4601650
16/11/2006 487.32p 487.32p 482.87p 486.26p 2012732
15/11/2006 485.20p 493.24p 482.24p 485.20p 4056502
14/11/2006 475.47p 489.22p 467.86p 485.20p 4013679
13/11/2006 471.24p 485.62p 470.39p 478.86p 3985935
10/11/2006 461.09p 471.66p 461.09p 469.76p 2175311
09/11/2006 465.32p 467.65p 462.99p 465.74p 1863204
08/11/2006 452.63p 468.49p 452.63p 465.32p 3122040
07/11/2006 459.40p 461.93p 452.42p 458.55p 2496953
06/11/2006 447.55p 468.49p 447.55p 461.51p 2840822
03/11/2006 451.36p 451.78p 447.55p 448.40p 881789
02/11/2006 442.90p 451.36p 442.90p 446.07p 1431656
01/11/2006 446.71p 452.63p 446.07p 448.40p 2365748
31/10/2006 439.73p 449.46p 431.69p 445.86p 2430852
30/10/2006 429.79p 452.42p 429.79p 441.00p 3078917
27/10/2006 438.03p 438.88p 431.48p 436.13p 1629212
26/10/2006 438.88p 443.96p 431.05p 440.15p 3324119
25/10/2006 426.40p 436.13p 426.40p 433.38p 2346948
24/10/2006 432.32p 434.02p 426.61p 430.42p 2829514
23/10/2006 424.92p 432.96p 424.92p 432.32p 3110232
20/10/2006 426.19p 428.09p 422.38p 424.50p 1216036
19/10/2006 418.36p 425.13p 418.36p 423.86p 1451155
18/10/2006 420.90p 427.25p 418.36p 423.44p 1104555
17/10/2006 423.44p 423.44p 414.56p 417.09p 2025798
16/10/2006 426.82p 429.15p 424.29p 425.56p 710290
13/10/2006 425.98p 429.79p 422.81p 426.61p 1451828
12/10/2006 418.79p 428.94p 417.31p 427.04p 3171596
11/10/2006 412.23p 421.54p 406.73p 418.79p 6856322
10/10/2006 419.42p 421.32p 409.06p 409.06p 5333584
09/10/2006 423.02p 424.07p 411.60p 414.56p 3040277
06/10/2006 427.04p 433.17p 406.10p 419.42p 6373690
05/10/2006 419.63p 439.51p 414.13p 421.32p 8704114
04/10/2006 404.40p 416.46p 399.96p 414.98p 2099467
03/10/2006 409.48p 409.48p 397.21p 401.65p 2344963
02/10/2006 411.38p 412.44p 402.71p 402.71p 1563454
29/09/2006 408.63p 412.86p 401.23p 411.17p 2140537
28/09/2006 409.69p 410.96p 405.04p 407.15p 1002570
27/09/2006 407.58p 408.21p 402.92p 406.52p 2845426
26/09/2006 403.35p 406.52p 400.17p 403.98p 2620790
25/09/2006 401.02p 402.29p 395.73p 400.17p 843082
22/09/2006 403.14p 406.94p 395.31p 395.73p 2619646
21/09/2006 402.50p 413.50p 398.06p 406.94p 3679821
20/09/2006 383.25p 401.87p 383.25p 399.54p 9909837
19/09/2006 389.18p 389.18p 383.89p 384.52p 2365798
18/09/2006 385.16p 389.39p 385.16p 388.33p 2065776
15/09/2006 380.08p 388.75p 380.08p 386.43p 2731218
14/09/2006 383.89p 387.70p 376.49p 380.29p 3593425
13/09/2006 378.60p 384.52p 376.06p 381.56p 5741654
12/09/2006 379.66p 382.41p 371.20p 375.64p 8520846
11/09/2006 372.25p 383.89p 372.25p 379.02p 3320050
08/09/2006 380.72p 384.52p 371.41p 371.83p 4110510
07/09/2006 393.19p 393.19p 376.49p 376.49p 6331308
06/09/2006 400.60p 400.60p 391.93p 395.10p 3412162
05/09/2006 394.46p 399.12p 393.62p 398.48p 2595550
04/09/2006 388.33p 395.94p 388.33p 395.10p 1269878
01/09/2006 393.83p 393.83p 384.95p 390.02p 4345038
31/08/2006 390.02p 397.64p 388.96p 392.35p 4580880
30/08/2006 387.48p 390.87p 383.25p 388.54p 6941814
29/08/2006 368.24p 390.02p 368.02p 384.52p 6988954
25/08/2006 364.85p 369.08p 364.64p 368.02p 2223513
24/08/2006 361.47p 368.45p 361.47p 367.81p 1481966
23/08/2006 365.70p 367.39p 363.79p 366.33p 2603998
22/08/2006 367.18p 367.18p 360.20p 366.33p 3645465
21/08/2006 361.89p 365.70p 360.41p 363.79p 2969152
18/08/2006 359.99p 369.08p 358.72p 366.33p 3572777
17/08/2006 351.53p 361.89p 349.41p 359.99p 3493654
16/08/2006 346.87p 351.74p 346.03p 349.62p 2784096
15/08/2006 346.24p 347.51p 339.47p 346.03p 4413992
14/08/2006 358.08p 358.08p 348.35p 349.62p 2583949
11/08/2006 352.80p 356.39p 351.10p 352.80p 2747196
10/08/2006 349.41p 355.12p 338.41p 350.26p 7843587
09/08/2006 357.87p 360.20p 353.64p 357.66p 2657576
08/08/2006 365.06p 369.93p 353.01p 354.28p 4951430
07/08/2006 358.72p 365.06p 355.76p 358.08p 5188277
04/08/2006 372.25p 373.74p 363.79p 365.06p 4829876
03/08/2006 379.02p 391.50p 367.81p 371.83p 3457943
02/08/2006 380.72p 385.58p 378.18p 381.98p 1602390
01/08/2006 380.72p 380.72p 371.83p 378.60p 4035500
31/07/2006 374.37p 382.41p 374.16p 376.91p 1864307
28/07/2006 376.49p 376.49p 368.24p 374.16p 6236421
27/07/2006 377.54p 377.54p 370.77p 370.77p 3082178
26/07/2006 372.89p 378.60p 368.87p 371.41p 2482416
25/07/2006 388.33p 389.81p 367.39p 373.52p 7020802
24/07/2006 361.89p 374.79p 361.89p 371.41p 2288699
21/07/2006 365.49p 376.06p 359.35p 361.89p 3477680
20/07/2006 358.30p 373.31p 357.87p 369.29p 5549993
19/07/2006 349.62p 359.35p 343.91p 352.58p 7979857
18/07/2006 350.47p 350.47p 343.49p 344.97p 3492128
17/07/2006 354.28p 357.24p 344.55p 348.99p 4068768
14/07/2006 360.62p 366.54p 351.74p 352.58p 6277610
13/07/2006 357.03p 368.24p 356.60p 365.91p 7014902
12/07/2006 363.79p 365.28p 360.20p 362.31p 3837381
11/07/2006 368.02p 369.29p 355.33p 360.41p 6246354
10/07/2006 356.18p 372.04p 356.18p 369.29p 9122847
07/07/2006 351.32p 364.64p 348.57p 359.56p 13438760
06/07/2006 325.72p 333.34p 325.09p 330.80p 4868678
05/07/2006 318.53p 323.82p 318.53p 322.76p 1475026
04/07/2006 322.13p 324.03p 318.53p 322.55p 3261147
03/07/2006 325.72p 329.11p 321.70p 322.97p 5484653
30/06/2006 335.66p 335.88p 320.01p 326.78p 7623979
29/06/2006 325.93p 328.47p 319.80p 325.93p 10479431
28/06/2006 333.13p 335.45p 325.09p 326.36p 6392420
27/06/2006 336.72p 342.86p 334.61p 334.82p 3335340
26/06/2006 335.88p 336.93p 330.80p 335.66p 4686112
23/06/2006 335.03p 335.03p 329.95p 331.86p 2853984
22/06/2006 329.95p 333.13p 321.92p 332.28p 9754339
21/06/2006 315.78p 328.26p 314.72p 323.18p 4838632
20/06/2006 303.94p 318.95p 303.94p 316.63p 8934469
19/06/2006 307.96p 320.01p 302.88p 308.38p 2526656
16/06/2006 312.19p 320.22p 299.92p 302.67p 8596078
15/06/2006 300.98p 311.55p 300.98p 309.23p 9406949
14/06/2006 302.46p 307.11p 294.84p 296.53p 5868037
13/06/2006 302.03p 304.57p 295.27p 297.80p 10499955
12/06/2006 301.19p 310.71p 301.19p 309.23p 3789912
09/06/2006 305.42p 308.17p 300.34p 305.21p 5896272
08/06/2006 289.34p 304.78p 289.34p 297.17p 5454456
07/06/2006 300.34p 308.80p 292.73p 303.94p 13708264
06/06/2006 303.73p 303.73p 289.34p 292.73p 3032517
05/06/2006 311.76p 311.76p 300.34p 302.25p 3973599
02/06/2006 301.19p 311.97p 301.19p 309.44p 8658647
01/06/2006 299.50p 300.98p 294.21p 300.77p 3369903
31/05/2006 294.84p 301.61p 281.94p 295.27p 2799179
30/05/2006 298.44p 301.19p 289.77p 293.36p 5354252
26/05/2006 289.77p 300.13p 288.71p 298.65p 4949769
25/05/2006 283.42p 295.90p 282.15p 287.02p 4362764
24/05/2006 274.33p 286.59p 274.33p 280.04p 7838002
23/05/2006 278.13p 286.59p 274.75p 281.31p 4373188
22/05/2006 285.32p 285.96p 258.46p 274.75p 4516606
19/05/2006 277.50p 286.81p 276.44p 283.00p 3976367
18/05/2006 288.29p 291.04p 278.77p 280.25p 7598054
17/05/2006 297.80p 303.51p 279.19p 285.54p 6324238
16/05/2006 299.50p 303.51p 295.27p 298.23p 9467280
15/05/2006 296.11p 299.71p 282.58p 296.96p 17546934
12/05/2006 304.57p 304.57p 298.23p 301.61p 14290939
11/05/2006 302.25p 303.94p 297.80p 303.09p 13262190
10/05/2006 296.11p 304.57p 294.63p 303.30p 17967796
09/05/2006 286.38p 295.05p 286.38p 294.42p 10232748
08/05/2006 284.90p 287.65p 279.61p 286.81p 10177424
05/05/2006 279.19p 284.27p 276.44p 280.46p 12276275
04/05/2006 280.67p 287.65p 274.54p 275.60p 9232203
03/05/2006 276.02p 281.94p 270.73p 277.71p 30302594
02/05/2006 268.19p 270.73p 263.96p 264.81p 9394475
28/04/2006 263.96p 269.88p 263.33p 268.19p 10972247
27/04/2006 267.77p 269.04p 260.37p 264.81p 4362609
26/04/2006 263.75p 266.50p 263.75p 264.81p 4041060
25/04/2006 265.23p 267.98p 262.48p 263.54p 14277150
24/04/2006 262.27p 267.14p 261.00p 261.85p 4819874
21/04/2006 266.08p 269.46p 261.00p 266.71p 5807578
20/04/2006 271.15p 271.15p 255.50p 262.48p 8774374
19/04/2006 275.38p 275.38p 267.77p 270.94p 7371908
18/04/2006 271.15p 277.92p 265.23p 272.85p 4275912
13/04/2006 271.58p 277.50p 269.25p 273.90p 2818455
12/04/2006 276.23p 276.44p 267.77p 272.00p 3814005
11/04/2006 281.09p 283.84p 275.60p 276.23p 7213214
10/04/2006 282.36p 287.23p 280.88p 283.42p 9339580
07/04/2006 281.73p 289.34p 278.13p 279.19p 23788448
06/04/2006 277.50p 281.73p 270.52p 280.88p 16978856
05/04/2006 274.96p 280.67p 269.04p 276.65p 194150784
04/04/2006 299.71p 307.96p 296.32p 302.88p 3281474
03/04/2006 296.96p 312.61p 296.96p 301.82p 4244092
31/03/2006 296.75p 298.44p 292.09p 296.96p 2430132
30/03/2006 310.49p 312.19p 292.73p 299.50p 21875102
29/03/2006 310.49p 310.49p 305.00p 306.26p 1425248
28/03/2006 311.55p 311.55p 291.88p 307.74p 3766208
27/03/2006 316.42p 316.42p 307.96p 308.80p 2780540
24/03/2006 321.28p 321.28p 313.88p 314.94p 2040040
23/03/2006 323.61p 327.42p 319.38p 321.49p 1299803
22/03/2006 308.80p 328.68p 308.80p 324.88p 2504263
21/03/2006 325.09p 325.51p 317.90p 323.40p 997981

*Close Price adjusted for both dividends and splits