easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/07/2002 274.96p 307.74p 268.19p 282.58p 1068508
24/07/2002 266.50p 270.73p 265.02p 266.71p 1894281
23/07/2002 265.65p 269.67p 265.65p 269.04p 1995154
22/07/2002 269.88p 279.19p 263.96p 269.25p 1059211
19/07/2002 279.19p 285.11p 269.88p 274.96p 778412
18/07/2002 274.96p 284.90p 266.50p 279.19p 3626680
17/07/2002 279.19p 306.26p 262.27p 274.54p 1562550
16/07/2002 279.19p 304.15p 269.67p 270.73p 1209932
15/07/2002 296.11p 304.57p 278.35p 286.81p 895642
12/07/2002 313.88p 338.41p 295.27p 296.96p 3413687
11/07/2002 300.55p 338.41p 296.96p 299.07p 2744383
10/07/2002 308.80p 338.41p 291.88p 304.57p 3982038
09/07/2002 321.49p 328.26p 287.44p 321.07p 4977316
08/07/2002 305.00p 324.67p 287.65p 313.88p 2767167
05/07/2002 270.73p 362.10p 267.35p 313.03p 9201723
04/07/2002 263.12p 340.95p 246.20p 263.12p 4774714
03/07/2002 279.19p 351.53p 250.64p 251.27p 2505811
02/07/2002 289.77p 291.88p 276.23p 278.35p 1435808
01/07/2002 291.88p 293.36p 289.56p 289.77p 1796973
28/06/2002 296.11p 355.33p 288.50p 291.04p 1999609
27/06/2002 296.11p 321.49p 283.63p 291.88p 639653
26/06/2002 295.27p 362.53p 283.63p 291.88p 2342416
25/06/2002 307.96p 367.18p 298.23p 298.65p 1122838
24/06/2002 306.69p 428.09p 302.25p 304.15p 502300
21/06/2002 315.57p 315.57p 306.26p 306.26p 1376710
20/06/2002 310.49p 310.49p 310.49p 310.49p 3030758
19/06/2002 300.34p 300.34p 300.34p 300.34p 7888386
18/06/2002 329.95p 329.95p 329.95p 329.95p 1690659
17/06/2002 393.41p 393.41p 393.41p 393.41p 666220
14/06/2002 392.56p 392.56p 392.56p 392.56p 2109367
13/06/2002 421.32p 421.32p 421.32p 421.32p 1427419
12/06/2002 411.17p 411.17p 411.17p 411.17p 2486296
11/06/2002 407.79p 407.79p 407.79p 407.79p 1138899
10/06/2002 409.48p 409.48p 409.48p 409.48p 469855
07/06/2002 404.40p 404.40p 404.40p 404.40p 404216
06/06/2002 410.33p 410.33p 410.33p 410.33p 982590
05/06/2002 398.06p 398.06p 398.06p 398.06p 1195809
04/06/2002 401.44p 401.44p 401.44p 401.44p 0
03/06/2002 401.44p 401.44p 401.44p 401.44p 0
31/05/2002 401.44p 401.44p 401.44p 401.44p 2939900
30/05/2002 416.25p 416.25p 416.25p 416.25p 774134
29/05/2002 411.60p 411.60p 411.60p 411.60p 1652683
28/05/2002 406.10p 406.10p 406.10p 406.10p 1699542
27/05/2002 405.25p 405.25p 405.25p 405.25p 1325534
24/05/2002 410.33p 410.33p 410.33p 410.33p 1716662
23/05/2002 423.02p 423.02p 423.02p 423.02p 1607599
22/05/2002 442.48p 442.48p 442.48p 442.48p 2608898
21/05/2002 430.63p 430.63p 430.63p 430.63p 2151098
20/05/2002 429.79p 429.79p 429.79p 429.79p 1161820
17/05/2002 420.90p 420.90p 420.90p 420.90p 2307655
16/05/2002 431.48p 431.48p 431.48p 431.48p 5821114
15/05/2002 389.18p 389.18p 389.18p 389.18p 1746047
14/05/2002 378.60p 378.60p 378.60p 378.60p 3191377
13/05/2002 383.25p 383.25p 383.25p 383.25p 1603264
10/05/2002 359.56p 359.56p 359.56p 359.56p 4829106
09/05/2002 336.72p 336.72p 336.72p 336.72p 3933678
08/05/2002 338.41p 338.41p 338.41p 338.41p 4148867
07/05/2002 369.29p 369.29p 369.29p 369.29p 3976369
03/05/2002 399.33p 399.33p 399.33p 399.33p 2105151
02/05/2002 381.56p 381.56p 381.56p 381.56p 947697
01/05/2002 389.18p 389.18p 389.18p 389.18p 1863136
30/04/2002 406.10p 406.10p 406.10p 406.10p 1292362
29/04/2002 405.67p 405.67p 405.67p 405.67p 537218
26/04/2002 411.17p 411.17p 411.17p 411.17p 837081
25/04/2002 414.56p 414.56p 414.56p 414.56p 1529719
24/04/2002 435.71p 435.71p 435.71p 435.71p 1713447
23/04/2002 426.40p 426.40p 426.40p 426.40p 2348962
22/04/2002 423.02p 423.02p 423.02p 423.02p 360175
19/04/2002 419.21p 419.21p 419.21p 419.21p 1282986
18/04/2002 430.21p 430.21p 430.21p 430.21p 2343720
17/04/2002 443.32p 443.32p 443.32p 443.32p 2541402
16/04/2002 435.71p 435.71p 435.71p 435.71p 182824
15/04/2002 430.21p 430.21p 430.21p 430.21p 1038587
12/04/2002 431.05p 431.05p 431.05p 431.05p 1258384
11/04/2002 428.09p 428.09p 428.09p 428.09p 717060
10/04/2002 428.94p 428.94p 428.94p 428.94p 3043956
09/04/2002 401.87p 401.87p 401.87p 401.87p 3425396
08/04/2002 432.32p 432.32p 432.32p 432.32p 1080061
05/04/2002 435.71p 435.71p 435.71p 435.71p 775489
04/04/2002 433.59p 433.59p 433.59p 433.59p 1817380
03/04/2002 438.67p 438.67p 438.67p 438.67p 1690194
02/04/2002 448.40p 448.40p 448.40p 448.40p 2117420
01/04/2002 464.47p 464.47p 464.47p 464.47p 0
29/03/2002 464.47p 464.47p 464.47p 464.47p 0
28/03/2002 464.47p 464.47p 464.47p 464.47p 776960
27/03/2002 444.17p 444.17p 444.17p 444.17p 746555
26/03/2002 445.86p 445.86p 445.86p 445.86p 627697
25/03/2002 455.17p 455.17p 455.17p 455.17p 316783
22/03/2002 456.86p 456.86p 456.86p 456.86p 1553722
21/03/2002 447.13p 447.13p 447.13p 447.13p 1618194
20/03/2002 457.28p 457.28p 457.28p 457.28p 1328403
19/03/2002 473.78p 473.78p 473.78p 473.78p 866152
18/03/2002 479.70p 479.70p 479.70p 479.70p 1346382
15/03/2002 468.28p 468.28p 468.28p 468.28p 440636
14/03/2002 471.24p 471.24p 471.24p 471.24p 1741968
13/03/2002 471.24p 471.24p 471.24p 471.24p 1978862
12/03/2002 473.36p 473.36p 473.36p 473.36p 1653988
11/03/2002 480.12p 480.12p 480.12p 480.12p 506299
08/03/2002 480.97p 480.97p 480.97p 480.97p 2973500
07/03/2002 476.32p 476.32p 476.32p 476.32p 3638799
06/03/2002 478.01p 478.01p 478.01p 478.01p 2315131
05/03/2002 477.16p 477.16p 477.16p 477.16p 1928176
04/03/2002 466.16p 466.16p 466.16p 466.16p 1987139
01/03/2002 464.05p 464.05p 464.05p 464.05p 3313482
28/02/2002 451.36p 451.36p 451.36p 451.36p 391760
27/02/2002 447.55p 447.55p 447.55p 447.55p 241801
26/02/2002 445.44p 445.44p 445.44p 445.44p 555079
25/02/2002 433.59p 433.59p 433.59p 433.59p 2062033
22/02/2002 428.52p 428.52p 428.52p 428.52p 352870
21/02/2002 428.52p 428.52p 428.52p 428.52p 1290921
20/02/2002 424.71p 424.71p 424.71p 424.71p 1844511
19/02/2002 431.90p 431.90p 431.90p 431.90p 1276240
18/02/2002 439.94p 439.94p 439.94p 439.94p 50450
15/02/2002 439.94p 439.94p 439.94p 439.94p 3814188
14/02/2002 429.79p 429.79p 429.79p 429.79p 2795859
13/02/2002 428.09p 428.09p 428.09p 428.09p 1642252
12/02/2002 430.21p 430.21p 430.21p 430.21p 2973390
11/02/2002 428.09p 428.09p 428.09p 428.09p 1797246
08/02/2002 443.32p 443.32p 443.32p 443.32p 1767330
07/02/2002 452.63p 452.63p 452.63p 452.63p 3103336
06/02/2002 448.40p 448.40p 448.40p 448.40p 4543506
05/02/2002 451.36p 451.36p 451.36p 451.36p 1749706
04/02/2002 448.40p 448.40p 448.40p 448.40p 3988666
01/02/2002 453.05p 453.05p 453.05p 453.05p 3227902
31/01/2002 437.82p 437.82p 437.82p 437.82p 642460
30/01/2002 425.56p 425.56p 425.56p 425.56p 448879
29/01/2002 425.13p 425.13p 425.13p 425.13p 491998
28/01/2002 422.59p 422.59p 422.59p 422.59p 520917
25/01/2002 421.75p 421.75p 421.75p 421.75p 1015341
24/01/2002 424.29p 424.29p 424.29p 424.29p 3951738
23/01/2002 412.02p 412.02p 412.02p 412.02p 401434
22/01/2002 404.40p 404.40p 404.40p 404.40p 194640
21/01/2002 403.14p 403.14p 403.14p 403.14p 30778
18/01/2002 403.98p 403.98p 403.98p 403.98p 719197
17/01/2002 403.98p 403.98p 403.98p 403.98p 617161
16/01/2002 404.83p 404.83p 404.83p 404.83p 859057
15/01/2002 401.44p 401.44p 401.44p 401.44p 658160
14/01/2002 401.02p 401.02p 401.02p 401.02p 1616348
11/01/2002 390.02p 390.02p 390.02p 390.02p 814051
10/01/2002 395.10p 395.10p 395.10p 395.10p 668266
09/01/2002 396.79p 396.79p 396.79p 396.79p 3567170
08/01/2002 409.90p 409.90p 409.90p 409.90p 2303270
07/01/2002 414.13p 414.13p 414.13p 414.13p 4896425
04/01/2002 396.37p 396.37p 396.37p 396.37p 1597605
03/01/2002 394.67p 394.67p 394.67p 394.67p 487712
02/01/2002 397.64p 397.64p 397.64p 397.64p 199230
01/01/2002 397.21p 397.21p 397.21p 397.21p 0
31/12/2001 397.21p 397.21p 397.21p 397.21p 7204
28/12/2001 396.79p 396.79p 396.79p 396.79p 80270
27/12/2001 396.79p 396.79p 396.79p 396.79p 191516
26/12/2001 396.79p 396.79p 396.79p 396.79p 0
25/12/2001 396.79p 396.79p 396.79p 396.79p 0
24/12/2001 396.79p 396.79p 396.79p 396.79p 38100
21/12/2001 396.79p 396.79p 396.79p 396.79p 824497
20/12/2001 397.64p 397.64p 397.64p 397.64p 578136
19/12/2001 397.64p 397.64p 397.64p 397.64p 254914
18/12/2001 401.02p 401.02p 401.02p 401.02p 1179402
17/12/2001 409.06p 409.06p 409.06p 409.06p 981149
14/12/2001 411.60p 411.60p 411.60p 411.60p 708320
13/12/2001 403.98p 403.98p 403.98p 403.98p 654106
12/12/2001 400.60p 400.60p 400.60p 400.60p 990703
11/12/2001 402.29p 402.29p 402.29p 402.29p 299717
10/12/2001 402.71p 402.71p 402.71p 402.71p 954320
07/12/2001 419.21p 419.21p 419.21p 419.21p 2933675
06/12/2001 413.29p 413.29p 413.29p 413.29p 552630
05/12/2001 396.79p 396.79p 396.79p 396.79p 836529
04/12/2001 377.33p 377.33p 377.33p 377.33p 816541
03/12/2001 377.33p 377.33p 377.33p 377.33p 634894
30/11/2001 389.60p 389.60p 389.60p 389.60p 1320987
29/11/2001 379.45p 379.45p 379.45p 379.45p 891009
28/11/2001 375.22p 375.22p 375.22p 375.22p 576416
27/11/2001 376.49p 376.49p 376.49p 376.49p 785454
26/11/2001 374.79p 374.79p 374.79p 374.79p 830529
23/11/2001 370.99p 370.99p 370.99p 370.99p 316147
22/11/2001 360.41p 360.41p 360.41p 360.41p 4055368
21/11/2001 362.53p 362.53p 362.53p 362.53p 717833
20/11/2001 358.72p 358.72p 358.72p 358.72p 1724332
19/11/2001 368.02p 368.02p 368.02p 368.02p 969611
16/11/2001 368.02p 368.02p 368.02p 368.02p 2181756
15/11/2001 365.49p 365.49p 365.49p 365.49p 2760028
14/11/2001 366.76p 366.76p 366.76p 366.76p 418758
13/11/2001 359.56p 359.56p 359.56p 359.56p 1330953
12/11/2001 340.11p 340.11p 340.11p 340.11p 1722695
09/11/2001 349.84p 349.84p 349.84p 349.84p 1828286
08/11/2001 357.45p 357.45p 357.45p 357.45p 2031129
07/11/2001 357.03p 357.03p 357.03p 357.03p 989246
06/11/2001 338.41p 338.41p 338.41p 338.41p 2505606
05/11/2001 334.18p 334.18p 334.18p 334.18p 2574732
02/11/2001 326.15p 326.15p 326.15p 326.15p 53047996
01/11/2001 323.61p 323.61p 323.61p 323.61p 926526
31/10/2001 318.11p 318.11p 318.11p 318.11p 1024238
30/10/2001 318.11p 318.11p 318.11p 318.11p 748423
29/10/2001 315.57p 315.57p 315.57p 315.57p 1234858
26/10/2001 307.11p 307.11p 307.11p 307.11p 2535713
25/10/2001 315.15p 315.15p 315.15p 315.15p 825378
24/10/2001 305.84p 305.84p 305.84p 305.84p 133698
23/10/2001 299.50p 299.50p 299.50p 299.50p 490791
22/10/2001 289.77p 289.77p 289.77p 289.77p 1610110
19/10/2001 291.04p 291.04p 291.04p 291.04p 114653
18/10/2001 290.61p 290.61p 290.61p 290.61p 1079771

*Close Price adjusted for both dividends and splits