easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/12/2004 155.67p 157.36p 153.77p 155.67p 1709023
03/12/2004 157.79p 158.63p 154.82p 156.09p 4673816
02/12/2004 157.15p 159.05p 155.67p 157.57p 13887596
01/12/2004 158.63p 158.63p 152.50p 155.67p 9560629
30/11/2004 159.05p 159.05p 156.52p 157.57p 7525086
29/11/2004 154.82p 158.63p 154.61p 157.79p 4561116
26/11/2004 155.25p 155.67p 153.98p 155.67p 1094083
25/11/2004 158.63p 158.63p 154.40p 155.46p 3772439
24/11/2004 157.36p 160.53p 155.67p 157.79p 10390501
23/11/2004 153.98p 164.13p 152.29p 156.94p 22100710
22/11/2004 149.96p 157.36p 149.96p 155.04p 11527381
19/11/2004 149.75p 157.15p 149.75p 152.07p 11104752
18/11/2004 147.21p 153.98p 146.58p 150.17p 3904196
17/11/2004 147.42p 147.84p 145.09p 146.58p 2755762
16/11/2004 147.21p 149.75p 146.36p 147.63p 3330419
15/11/2004 147.63p 151.02p 145.52p 149.54p 2814097
12/11/2004 150.59p 151.44p 148.90p 149.54p 2710982
11/11/2004 148.06p 151.44p 148.06p 149.54p 4661419
10/11/2004 149.75p 151.65p 147.42p 150.38p 5454592
09/11/2004 150.17p 152.07p 147.63p 148.06p 9016168
08/11/2004 151.44p 153.56p 147.42p 151.44p 5859189
05/11/2004 148.90p 152.29p 145.31p 149.32p 8701676
04/11/2004 140.02p 147.21p 137.90p 145.31p 11419691
03/11/2004 142.98p 149.32p 141.08p 142.13p 14039387
02/11/2004 134.94p 144.88p 134.31p 144.25p 25566476
01/11/2004 134.10p 137.90p 132.19p 134.94p 3287162
29/10/2004 133.46p 136.21p 131.98p 133.25p 4966250
28/10/2004 134.73p 136.63p 131.98p 133.46p 3874682
27/10/2004 137.06p 136.21p 130.08p 133.46p 11622502
26/10/2004 125.21p 135.37p 124.37p 134.31p 24483868
25/10/2004 128.60p 133.46p 122.89p 124.37p 13780365
22/10/2004 111.68p 134.31p 110.83p 128.60p 102961056
21/10/2004 106.81p 115.91p 106.39p 110.83p 31507926
20/10/2004 105.33p 107.45p 103.64p 106.81p 10814843
19/10/2004 103.64p 107.02p 102.58p 106.18p 12087671
18/10/2004 103.22p 104.70p 97.29p 103.43p 6562682
15/10/2004 102.37p 104.91p 101.52p 104.70p 3757136
14/10/2004 102.58p 103.64p 101.31p 102.37p 6166904
13/10/2004 101.31p 106.39p 101.31p 103.64p 6464520
12/10/2004 104.70p 104.91p 101.52p 102.37p 10126225
11/10/2004 108.29p 108.29p 104.06p 104.70p 12208141
08/10/2004 104.91p 109.14p 105.75p 107.45p 3136915
07/10/2004 108.72p 109.77p 105.75p 106.60p 5579762
06/10/2004 106.39p 107.66p 105.75p 106.81p 2944395
05/10/2004 109.98p 110.83p 106.60p 106.81p 9762100
04/10/2004 108.93p 111.89p 106.60p 110.83p 5938349
01/10/2004 104.06p 112.52p 104.06p 108.50p 4244536
30/09/2004 108.29p 111.46p 106.39p 107.45p 3748806
29/09/2004 101.52p 109.14p 101.52p 108.29p 8207250
28/09/2004 100.26p 105.75p 99.83p 105.75p 16454756
27/09/2004 98.99p 104.06p 98.99p 101.31p 10696755
24/09/2004 108.29p 108.29p 98.56p 100.04p 25362938
23/09/2004 120.98p 120.98p 107.87p 108.29p 33525040
22/09/2004 117.60p 118.02p 112.95p 117.60p 8999134
21/09/2004 122.67p 122.67p 118.02p 118.02p 3149292
20/09/2004 122.89p 125.21p 120.14p 121.83p 5317363
17/09/2004 124.79p 126.48p 123.94p 124.79p 6891891
16/09/2004 123.73p 126.91p 123.69p 126.48p 1311826
15/09/2004 125.64p 127.54p 123.31p 125.64p 1925717
14/09/2004 127.12p 128.60p 125.64p 127.54p 4032348
13/09/2004 128.81p 128.81p 125.64p 126.48p 1690601
10/09/2004 128.81p 128.81p 125.64p 126.48p 1441394
09/09/2004 129.44p 130.08p 125.64p 126.91p 1824936
08/09/2004 127.75p 128.60p 126.48p 128.39p 3132721
07/09/2004 127.75p 127.75p 125.85p 126.69p 2769300
06/09/2004 125.21p 130.08p 125.21p 126.69p 2348678
03/09/2004 126.27p 126.91p 124.37p 125.85p 1090313
02/09/2004 124.16p 129.65p 123.94p 124.37p 2433282
01/09/2004 128.60p 128.60p 123.52p 125.00p 2891310
31/08/2004 118.44p 125.42p 118.44p 123.52p 2108980
27/08/2004 126.48p 128.17p 122.89p 125.42p 3951719
26/08/2004 120.98p 133.88p 118.44p 127.33p 8474630
25/08/2004 123.94p 123.94p 116.33p 118.44p 4069436
24/08/2004 119.08p 121.62p 119.08p 119.29p 1958203
23/08/2004 120.14p 120.77p 117.60p 119.29p 3140035
20/08/2004 117.60p 121.19p 117.60p 117.60p 1753391
19/08/2004 120.77p 122.25p 119.50p 120.56p 6682270
18/08/2004 120.98p 120.98p 118.44p 119.50p 3416847
17/08/2004 118.44p 121.19p 118.44p 120.98p 2265912
16/08/2004 117.60p 119.29p 115.91p 118.44p 3008946
13/08/2004 112.52p 118.44p 112.52p 117.60p 3979584
12/08/2004 112.73p 114.21p 111.68p 114.00p 3440338
11/08/2004 114.21p 120.56p 110.41p 112.10p 5159321
10/08/2004 118.44p 118.44p 112.10p 114.21p 3792506
09/08/2004 115.06p 118.44p 114.21p 114.64p 8151193
06/08/2004 120.14p 120.14p 115.06p 115.91p 8680971
05/08/2004 120.56p 123.10p 118.87p 120.14p 1818374
04/08/2004 119.71p 122.25p 119.50p 120.14p 2598928
03/08/2004 122.67p 124.16p 120.35p 121.62p 4482362
02/08/2004 124.79p 126.06p 122.04p 124.16p 4886775
30/07/2004 126.48p 129.44p 125.21p 125.21p 5374580
29/07/2004 127.54p 129.23p 121.83p 126.27p 7645316
28/07/2004 128.81p 131.98p 126.91p 128.17p 5583230
27/07/2004 129.87p 129.87p 122.89p 127.12p 5229623
26/07/2004 127.75p 129.02p 126.48p 128.60p 7886894
23/07/2004 126.91p 128.17p 126.06p 127.96p 4464898
22/07/2004 131.14p 131.14p 120.14p 126.48p 8580675
21/07/2004 124.37p 131.98p 124.37p 130.08p 15331766
20/07/2004 123.52p 128.39p 122.67p 127.33p 8604823
19/07/2004 125.64p 126.91p 120.14p 125.21p 6829877
16/07/2004 121.62p 124.79p 121.62p 122.67p 2982345
15/07/2004 125.00p 125.00p 122.46p 123.52p 5394302
14/07/2004 124.37p 126.48p 122.89p 124.16p 6788766
13/07/2004 123.52p 125.21p 121.19p 124.37p 6127405
12/07/2004 120.98p 126.91p 120.98p 121.41p 5993712
09/07/2004 123.52p 126.91p 118.66p 126.91p 8239420
08/07/2004 127.75p 131.98p 120.77p 123.94p 8646728
07/07/2004 129.02p 131.98p 126.91p 128.39p 8196070
06/07/2004 134.52p 134.52p 126.48p 126.91p 8471510
05/07/2004 136.21p 137.06p 132.62p 133.67p 8234192
02/07/2004 132.83p 134.73p 132.19p 132.62p 2527648
01/07/2004 137.27p 137.27p 133.04p 134.73p 10731782
30/06/2004 134.94p 136.42p 131.77p 134.94p 10987785
29/06/2004 134.73p 134.73p 131.98p 132.19p 4439408
28/06/2004 130.29p 134.10p 129.65p 131.98p 4937126
25/06/2004 130.92p 132.62p 128.60p 130.92p 2635929
24/06/2004 134.52p 135.79p 129.44p 130.71p 9228527
23/06/2004 134.73p 136.63p 131.14p 133.25p 9031446
22/06/2004 131.98p 135.37p 131.77p 132.83p 4959179
21/06/2004 137.06p 137.06p 133.04p 134.52p 6755610
18/06/2004 134.52p 139.60p 133.04p 133.46p 5795695
17/06/2004 137.69p 138.33p 135.15p 135.79p 8106722
16/06/2004 137.69p 138.12p 136.00p 137.06p 7034265
15/06/2004 137.06p 137.90p 134.31p 136.63p 7408118
14/06/2004 138.54p 138.75p 136.42p 136.63p 6132702
11/06/2004 137.06p 137.48p 135.15p 136.21p 2373341
10/06/2004 137.06p 137.90p 134.52p 137.48p 6539202
09/06/2004 137.48p 137.90p 134.94p 135.37p 9893298
08/06/2004 139.38p 142.13p 133.04p 134.94p 34600572
07/06/2004 139.60p 169.84p 129.02p 138.33p 68562176
04/06/2004 170.26p 172.17p 168.36p 169.84p 4892405
03/06/2004 165.82p 173.44p 164.98p 172.17p 7796756
02/06/2004 169.21p 169.21p 162.44p 166.67p 5406002
01/06/2004 170.48p 171.11p 164.13p 167.94p 4959148
28/05/2004 170.90p 171.74p 166.88p 167.94p 4256098
27/05/2004 167.73p 173.44p 167.73p 169.21p 9296200
26/05/2004 172.80p 173.01p 167.09p 169.21p 3906422
25/05/2004 170.05p 181.05p 167.94p 171.74p 4551782
24/05/2004 177.67p 177.88p 172.17p 173.65p 4226944
21/05/2004 174.49p 180.84p 173.44p 177.24p 4284903
20/05/2004 182.32p 183.38p 174.28p 175.98p 2811207
19/05/2004 179.99p 185.92p 174.49p 183.38p 3577281
18/05/2004 174.92p 179.15p 174.92p 177.24p 2626401
17/05/2004 178.51p 182.11p 175.13p 175.76p 10875543
14/05/2004 186.55p 186.76p 181.05p 182.11p 11995666
13/05/2004 186.55p 189.93p 183.59p 186.76p 5467296
12/05/2004 182.95p 186.34p 182.11p 185.70p 5812616
11/05/2004 187.82p 189.51p 184.44p 186.34p 10289181
10/05/2004 194.59p 194.59p 182.95p 186.34p 8057310
07/05/2004 193.32p 195.22p 190.36p 194.59p 8735380
06/05/2004 189.51p 196.28p 185.28p 190.36p 38988948
05/05/2004 210.66p 247.25p 182.53p 185.28p 88112656
04/05/2004 252.33p 253.60p 245.14p 247.25p 6191508
30/04/2004 248.52p 262.27p 245.77p 250.21p 2484830
29/04/2004 254.66p 255.08p 245.56p 251.27p 7064799
28/04/2004 255.29p 268.62p 254.44p 255.08p 3250620
27/04/2004 260.58p 260.58p 253.60p 257.41p 2939958
26/04/2004 254.23p 257.62p 252.33p 256.56p 3474402
23/04/2004 249.58p 259.10p 248.31p 256.35p 4973214
22/04/2004 248.95p 266.29p 245.56p 250.21p 8060598
21/04/2004 247.04p 248.95p 240.91p 245.35p 7978604
20/04/2004 243.23p 250.43p 243.23p 248.95p 5530622
19/04/2004 236.04p 248.73p 236.04p 245.35p 3452950
16/04/2004 249.58p 251.06p 244.50p 247.89p 2944424
15/04/2004 267.35p 269.04p 247.46p 250.21p 4720413
14/04/2004 257.19p 263.12p 251.70p 255.50p 3640137
13/04/2004 260.58p 263.96p 257.62p 260.16p 3545338
08/04/2004 260.58p 260.79p 258.04p 258.46p 2657504
07/04/2004 254.66p 261.42p 254.66p 260.37p 4897768
06/04/2004 258.04p 268.62p 253.39p 255.71p 3414722
05/04/2004 257.19p 260.58p 254.66p 259.52p 4067836
02/04/2004 257.19p 262.27p 245.98p 257.19p 18515180
01/04/2004 264.81p 268.83p 258.89p 259.73p 3692143
31/03/2004 257.19p 266.29p 255.71p 259.73p 14765222
30/03/2004 254.87p 268.83p 251.70p 255.71p 2488586
29/03/2004 257.19p 281.73p 252.12p 253.81p 5057528
26/03/2004 256.35p 262.27p 251.48p 256.35p 4570702
25/03/2004 264.39p 283.42p 252.96p 258.25p 3171726
24/03/2004 261.42p 264.17p 250.43p 251.91p 6057684
23/03/2004 253.81p 270.73p 252.12p 255.71p 3095685
22/03/2004 262.06p 262.06p 249.16p 250.21p 1447572
19/03/2004 276.86p 277.08p 260.58p 262.91p 2324050
18/03/2004 268.19p 273.90p 262.06p 267.77p 7049826
17/03/2004 258.04p 268.83p 258.04p 265.02p 3475996
16/03/2004 272.42p 274.54p 259.94p 261.85p 2368196
15/03/2004 270.94p 273.06p 257.83p 261.42p 5648582
12/03/2004 256.35p 277.92p 249.58p 273.27p 8278860
11/03/2004 266.50p 273.27p 233.51p 264.81p 8840490
10/03/2004 277.50p 279.19p 267.56p 269.46p 5364821
09/03/2004 281.31p 286.38p 275.38p 277.50p 2374058
08/03/2004 288.71p 291.88p 281.31p 285.75p 2457400
05/03/2004 287.02p 294.63p 286.38p 287.44p 7175216
04/03/2004 287.65p 304.57p 279.40p 282.79p 2062927
03/03/2004 278.35p 329.95p 278.35p 280.88p 7773294
02/03/2004 285.11p 293.36p 283.00p 285.11p 4117446
01/03/2004 286.38p 287.65p 279.19p 285.11p 4156804
27/02/2004 290.82p 303.73p 278.35p 282.58p 2208680
26/02/2004 296.11p 311.34p 279.19p 287.23p 5551414
25/02/2004 292.73p 302.67p 284.69p 289.34p 4595803
24/02/2004 296.53p 297.17p 283.84p 287.23p 3439412

*Close Price adjusted for both dividends and splits