easyJet plc (EZJ.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
829.60+50.20 (+6.44%)
As of 10:31AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Nov 2020 | 799.00 | 836.00 | 791.93 | 829.60 | 829.60 | 2,547,588 |
| 23 Nov 2020 | 749.00 | 794.80 | 747.13 | 779.40 | 779.40 | 7,498,771 |
| 20 Nov 2020 | 726.00 | 740.37 | 717.60 | 732.80 | 732.80 | 3,581,563 |
| 19 Nov 2020 | 753.40 | 770.20 | 716.00 | 721.80 | 721.80 | 4,898,472 |
| 18 Nov 2020 | 751.00 | 761.60 | 727.38 | 756.20 | 756.20 | 6,317,400 |
| 17 Nov 2020 | 792.00 | 799.20 | 735.40 | 762.60 | 762.60 | 10,755,442 |
| 16 Nov 2020 | 754.40 | 802.40 | 752.67 | 777.60 | 777.60 | 7,300,356 |
| 13 Nov 2020 | 719.40 | 748.00 | 712.60 | 736.40 | 736.40 | 3,172,575 |
| 12 Nov 2020 | 734.20 | 751.00 | 712.60 | 727.80 | 727.80 | 3,455,835 |
| 11 Nov 2020 | 722.00 | 765.80 | 682.60 | 735.40 | 735.40 | 10,626,448 |
| 10 Nov 2020 | 722.00 | 781.60 | 693.60 | 709.20 | 709.20 | 10,140,738 |
| 09 Nov 2020 | 541.00 | 722.00 | 537.60 | 722.00 | 722.00 | 17,678,833 |
| 06 Nov 2020 | 548.80 | 557.80 | 517.80 | 532.60 | 532.60 | 3,321,758 |
| 05 Nov 2020 | 543.20 | 550.00 | 520.98 | 547.00 | 547.00 | 3,381,506 |
| 04 Nov 2020 | 525.00 | 545.80 | 504.80 | 540.80 | 540.80 | 4,049,490 |
| 03 Nov 2020 | 506.00 | 525.80 | 505.00 | 525.60 | 525.60 | 2,862,256 |
| 02 Nov 2020 | 493.60 | 516.60 | 459.04 | 506.40 | 506.40 | 4,420,389 |
| 30 Oct 2020 | 489.00 | 507.80 | 478.00 | 505.80 | 505.80 | 6,448,792 |
| 29 Oct 2020 | 487.20 | 505.40 | 477.70 | 495.10 | 495.10 | 3,334,569 |
| 28 Oct 2020 | 494.20 | 500.80 | 472.20 | 487.90 | 487.90 | 5,253,684 |
| 27 Oct 2020 | 539.80 | 552.60 | 502.40 | 504.00 | 504.00 | 2,667,853 |
| 26 Oct 2020 | 521.80 | 557.60 | 514.20 | 519.60 | 519.60 | 4,473,392 |
| 23 Oct 2020 | 536.00 | 556.20 | 531.60 | 548.40 | 548.40 | 3,689,510 |
| 22 Oct 2020 | 498.00 | 537.40 | 482.00 | 534.60 | 534.60 | 3,352,627 |
| 21 Oct 2020 | 524.40 | 532.00 | 500.80 | 504.20 | 504.20 | 4,199,071 |
| 20 Oct 2020 | 492.80 | 525.17 | 481.69 | 521.40 | 521.40 | 4,730,810 |
| 19 Oct 2020 | 469.90 | 493.70 | 466.29 | 493.40 | 493.40 | 3,397,079 |
| 16 Oct 2020 | 482.30 | 493.60 | 467.30 | 470.70 | 470.70 | 2,610,762 |
| 15 Oct 2020 | 471.00 | 483.50 | 457.80 | 480.50 | 480.50 | 3,691,524 |
| 14 Oct 2020 | 490.90 | 503.00 | 466.80 | 496.80 | 496.80 | 15,141,001 |
| 13 Oct 2020 | 501.80 | 506.80 | 477.80 | 484.90 | 484.90 | 3,004,688 |
| 12 Oct 2020 | 513.60 | 526.40 | 496.70 | 497.90 | 497.90 | 3,215,554 |
| 09 Oct 2020 | 532.80 | 541.60 | 507.68 | 512.60 | 512.60 | 5,716,896 |
| 08 Oct 2020 | 522.40 | 540.00 | 505.80 | 535.20 | 535.20 | 3,578,383 |
| 07 Oct 2020 | 529.60 | 538.00 | 481.00 | 523.40 | 523.40 | 5,680,023 |
| 06 Oct 2020 | 506.60 | 548.40 | 503.00 | 541.40 | 541.40 | 4,477,819 |
| 05 Oct 2020 | 493.50 | 507.44 | 485.30 | 500.20 | 500.20 | 2,522,629 |
| 02 Oct 2020 | 489.60 | 500.58 | 479.40 | 489.70 | 489.70 | 3,249,539 |
| 01 Oct 2020 | 510.00 | 519.60 | 486.20 | 501.20 | 501.20 | 2,793,510 |
| 30 Sep 2020 | 482.50 | 507.20 | 475.30 | 501.60 | 501.60 | 2,522,641 |
| 29 Sep 2020 | 507.20 | 508.20 | 483.50 | 489.80 | 489.80 | 2,057,601 |
| 28 Sep 2020 | 502.00 | 507.20 | 483.18 | 505.60 | 505.60 | 2,767,320 |
| 25 Sep 2020 | 488.50 | 500.00 | 472.10 | 486.20 | 486.20 | 4,896,232 |
| 24 Sep 2020 | 493.30 | 506.20 | 476.30 | 488.50 | 488.50 | 3,205,924 |
| 23 Sep 2020 | 504.40 | 535.60 | 495.00 | 505.40 | 505.40 | 2,951,946 |
| 22 Sep 2020 | 492.90 | 500.00 | 470.30 | 494.90 | 494.90 | 6,244,695 |
| 21 Sep 2020 | 535.80 | 535.80 | 482.63 | 495.20 | 495.20 | 7,160,722 |
| 18 Sep 2020 | 594.00 | 594.00 | 538.60 | 539.60 | 539.60 | 10,545,472 |
| 17 Sep 2020 | 580.60 | 599.80 | 574.20 | 594.20 | 594.20 | 2,775,762 |
| 16 Sep 2020 | 579.80 | 591.00 | 564.96 | 590.00 | 590.00 | 3,017,627 |
| 15 Sep 2020 | 596.00 | 601.80 | 578.60 | 585.60 | 585.60 | 1,850,275 |
| 14 Sep 2020 | 586.20 | 604.20 | 581.00 | 590.00 | 590.00 | 3,814,000 |
| 11 Sep 2020 | 590.00 | 603.60 | 568.80 | 580.00 | 580.00 | 2,788,560 |
| 10 Sep 2020 | 586.00 | 609.40 | 582.00 | 592.40 | 592.40 | 2,636,832 |
| 09 Sep 2020 | 590.00 | 594.80 | 561.40 | 584.80 | 584.80 | 3,756,219 |
| 08 Sep 2020 | 597.00 | 615.00 | 576.80 | 597.40 | 597.40 | 5,200,497 |
| 07 Sep 2020 | 650.00 | 659.00 | 625.80 | 628.40 | 628.40 | 2,354,732 |
| 04 Sep 2020 | 619.80 | 649.40 | 608.20 | 643.60 | 643.60 | 4,067,877 |
| 03 Sep 2020 | 599.00 | 640.80 | 598.00 | 628.60 | 628.60 | 6,553,594 |
| 02 Sep 2020 | 610.00 | 615.60 | 590.39 | 590.60 | 590.60 | 2,682,839 |
| 01 Sep 2020 | 626.80 | 626.80 | 586.00 | 603.40 | 603.40 | 3,049,388 |
| 28 Aug 2020 | 628.20 | 642.73 | 625.51 | 633.20 | 633.20 | 2,836,652 |
| 27 Aug 2020 | 609.80 | 634.08 | 604.60 | 628.20 | 628.20 | 3,641,245 |
| 26 Aug 2020 | 604.20 | 622.00 | 600.58 | 611.80 | 611.80 | 2,214,465 |
| 25 Aug 2020 | 605.20 | 628.60 | 602.40 | 602.40 | 602.40 | 3,522,816 |
| 24 Aug 2020 | 597.80 | 608.17 | 559.60 | 596.40 | 596.40 | 3,431,331 |
| 21 Aug 2020 | 570.80 | 577.60 | 559.60 | 573.80 | 573.80 | 3,471,227 |
| 20 Aug 2020 | 562.60 | 568.80 | 550.00 | 554.40 | 554.40 | 2,476,681 |
| 19 Aug 2020 | 557.00 | 575.00 | 556.80 | 575.00 | 575.00 | 2,448,838 |
| 18 Aug 2020 | 544.60 | 574.39 | 533.00 | 556.60 | 556.60 | 3,947,777 |
| 17 Aug 2020 | 570.00 | 577.80 | 540.60 | 544.60 | 544.60 | 4,606,489 |
| 14 Aug 2020 | 582.40 | 592.38 | 560.80 | 570.80 | 570.80 | 8,020,599 |
| 13 Aug 2020 | 627.00 | 636.60 | 609.80 | 610.80 | 610.80 | 2,555,774 |
| 12 Aug 2020 | 646.40 | 655.76 | 627.00 | 633.40 | 633.40 | 3,991,433 |
| 11 Aug 2020 | 625.00 | 649.20 | 616.60 | 646.40 | 646.40 | 6,060,911 |
| 10 Aug 2020 | 580.20 | 606.20 | 577.00 | 604.40 | 604.40 | 3,258,953 |
| 07 Aug 2020 | 586.40 | 586.40 | 556.60 | 575.00 | 575.00 | 3,211,168 |
| 06 Aug 2020 | 576.20 | 593.40 | 562.64 | 591.00 | 591.00 | 3,505,943 |
| 05 Aug 2020 | 562.20 | 604.20 | 557.80 | 587.20 | 587.20 | 6,255,098 |
| 04 Aug 2020 | 542.00 | 570.00 | 526.00 | 551.60 | 551.60 | 6,079,357 |
| 03 Aug 2020 | 497.70 | 509.60 | 486.60 | 507.20 | 507.20 | 5,654,440 |
| 31 Jul 2020 | 522.80 | 524.63 | 491.31 | 493.20 | 493.20 | 4,158,868 |
| 30 Jul 2020 | 538.20 | 543.20 | 511.20 | 522.60 | 522.60 | 4,058,230 |
| 29 Jul 2020 | 548.00 | 559.60 | 530.60 | 540.80 | 540.80 | 3,147,645 |
| 28 Jul 2020 | 548.00 | 549.75 | 524.80 | 545.80 | 545.80 | 5,957,632 |
| 27 Jul 2020 | 569.80 | 569.80 | 503.01 | 542.20 | 542.20 | 9,922,550 |
| 24 Jul 2020 | 609.80 | 611.20 | 587.88 | 589.00 | 589.00 | 3,631,460 |
| 23 Jul 2020 | 624.00 | 628.20 | 611.28 | 614.80 | 614.80 | 2,210,573 |
| 22 Jul 2020 | 637.20 | 644.20 | 603.60 | 618.40 | 618.40 | 3,371,705 |
| 21 Jul 2020 | 645.00 | 664.20 | 616.00 | 621.00 | 621.00 | 5,933,967 |
| 20 Jul 2020 | 665.20 | 672.04 | 635.60 | 639.40 | 639.40 | 2,918,642 |
| 17 Jul 2020 | 680.00 | 680.00 | 650.00 | 663.00 | 663.00 | 3,126,866 |
| 16 Jul 2020 | 693.60 | 700.60 | 680.20 | 685.20 | 685.20 | 2,151,313 |
| 15 Jul 2020 | 670.40 | 698.00 | 657.60 | 691.60 | 691.60 | 8,232,941 |
| 14 Jul 2020 | 654.80 | 660.60 | 644.40 | 650.00 | 650.00 | 2,719,163 |
| 13 Jul 2020 | 678.20 | 697.00 | 660.00 | 663.40 | 663.40 | 2,734,793 |
| 10 Jul 2020 | 646.40 | 670.66 | 637.40 | 664.00 | 664.00 | 2,946,729 |
| 09 Jul 2020 | 664.80 | 674.09 | 646.40 | 652.80 | 652.80 | 2,955,788 |
| 08 Jul 2020 | 696.00 | 706.40 | 650.00 | 656.80 | 656.80 | 5,072,793 |
| 07 Jul 2020 | 713.80 | 724.40 | 692.00 | 703.00 | 703.00 | 3,517,081 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
