UK Markets open in 7 hrs 59 mins
NIKKEI 225
28,147.51-461.08(-1.61%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
65.82+0.54(+0.83%)
easyJet plc (EZJ.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,021.00-11.50 (-1.11%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2021 | - | - | - | - | - | - |
| 13 May 2021 | - | - | - | - | - | - |
| 12 May 2021 | 1,050.00 | 1,050.00 | 1,010.00 | 1,021.00 | 1,021.00 | 2,260,881 |
| 11 May 2021 | 1,053.00 | 1,054.64 | 1,019.28 | 1,032.50 | 1,032.50 | 4,091,955 |
| 10 May 2021 | 1,076.00 | 1,086.04 | 1,047.00 | 1,070.00 | 1,070.00 | 3,022,744 |
| 07 May 2021 | 1,046.50 | 1,095.00 | 1,033.00 | 1,095.00 | 1,095.00 | 3,967,884 |
| 06 May 2021 | 1,021.00 | 1,046.00 | 1,013.44 | 1,036.50 | 1,036.50 | 2,250,487 |
| 05 May 2021 | 1,045.00 | 1,064.00 | 1,006.50 | 1,017.50 | 1,017.50 | 2,698,048 |
| 04 May 2021 | 1,049.00 | 1,084.15 | 1,035.50 | 1,039.50 | 1,039.50 | 4,644,755 |
| 30 Apr 2021 | 1,007.00 | 1,042.00 | 1,007.00 | 1,036.00 | 1,036.00 | 2,183,994 |
| 29 Apr 2021 | 1,031.00 | 1,045.18 | 993.60 | 1,014.00 | 1,014.00 | 2,192,460 |
| 28 Apr 2021 | 1,038.00 | 1,050.01 | 1,027.50 | 1,030.50 | 1,030.50 | 3,111,431 |
| 27 Apr 2021 | 1,031.50 | 1,037.50 | 1,014.00 | 1,026.00 | 1,026.00 | 2,056,296 |
| 26 Apr 2021 | 992.00 | 1,037.00 | 989.40 | 1,028.50 | 1,028.50 | 4,143,670 |
| 23 Apr 2021 | 1,000.50 | 1,005.79 | 972.20 | 986.40 | 986.40 | 2,416,839 |
| 22 Apr 2021 | 975.40 | 1,011.50 | 965.20 | 1,011.50 | 1,011.50 | 3,550,767 |
| 21 Apr 2021 | 950.00 | 973.33 | 933.40 | 966.20 | 966.20 | 3,124,068 |
| 20 Apr 2021 | 988.00 | 996.73 | 934.40 | 934.60 | 934.60 | 3,875,673 |
| 19 Apr 2021 | 998.60 | 1,005.00 | 982.40 | 987.40 | 987.40 | 3,094,971 |
| 16 Apr 2021 | 998.60 | 1,022.00 | 989.00 | 995.40 | 995.40 | 3,315,391 |
| 15 Apr 2021 | 980.20 | 1,005.00 | 969.78 | 990.00 | 990.00 | 6,358,049 |
| 14 Apr 2021 | 940.00 | 986.62 | 940.00 | 978.00 | 978.00 | 5,153,988 |
| 13 Apr 2021 | 9.29 | 9.61 | 9.15 | 9.24 | 9.24 | 5,314,650 |
| 12 Apr 2021 | 956.00 | 964.40 | 929.80 | 935.20 | 935.20 | 4,050,227 |
| 09 Apr 2021 | 1,002.00 | 1,013.00 | 967.20 | 972.80 | 972.80 | 3,301,776 |
| 08 Apr 2021 | 1,023.00 | 1,031.13 | 985.60 | 992.00 | 992.00 | 3,668,915 |
| 07 Apr 2021 | 1,018.00 | 1,033.00 | 1,008.50 | 1,020.50 | 1,020.50 | 3,715,689 |
| 06 Apr 2021 | 1,030.00 | 1,032.50 | 994.50 | 1,011.50 | 1,011.50 | 3,074,446 |
| 01 Apr 2021 | 990.00 | 1,021.00 | 984.20 | 1,009.00 | 1,009.00 | 5,376,999 |
| 31 Mar 2021 | 992.20 | 999.40 | 976.00 | 978.20 | 978.20 | 2,345,187 |
| 30 Mar 2021 | 950.00 | 1,002.50 | 943.00 | 990.00 | 990.00 | 3,202,683 |
| 29 Mar 2021 | 963.20 | 982.23 | 935.60 | 938.00 | 938.00 | 6,030,972 |
| 26 Mar 2021 | 959.60 | 982.23 | 943.20 | 965.00 | 965.00 | 2,522,002 |
| 25 Mar 2021 | 940.20 | 952.60 | 912.40 | 941.00 | 941.00 | 2,137,889 |
| 24 Mar 2021 | 902.40 | 951.80 | 885.20 | 943.60 | 943.60 | 3,442,818 |
| 23 Mar 2021 | 920.00 | 924.20 | 892.00 | 910.40 | 910.40 | 7,654,174 |
| 22 Mar 2021 | 960.00 | 961.00 | 892.80 | 941.20 | 941.20 | 7,380,687 |
| 19 Mar 2021 | 1,005.00 | 1,012.57 | 985.40 | 995.20 | 995.20 | 5,651,913 |
| 18 Mar 2021 | 1,040.00 | 1,044.66 | 1,013.00 | 1,028.00 | 1,028.00 | 2,077,140 |
| 17 Mar 2021 | 1,032.50 | 1,055.00 | 1,024.48 | 1,030.50 | 1,030.50 | 2,189,385 |
| 16 Mar 2021 | 1,059.00 | 1,062.00 | 1,024.50 | 1,032.00 | 1,032.00 | 3,902,814 |
| 15 Mar 2021 | 1,036.00 | 1,058.53 | 1,015.50 | 1,047.50 | 1,047.50 | 3,220,401 |
| 12 Mar 2021 | 1,027.00 | 1,035.00 | 1,007.50 | 1,027.50 | 1,027.50 | 2,964,164 |
| 11 Mar 2021 | 1,010.00 | 1,033.50 | 995.20 | 1,032.00 | 1,032.00 | 3,044,174 |
| 10 Mar 2021 | 1,002.00 | 1,009.00 | 980.35 | 992.40 | 992.40 | 2,814,756 |
| 09 Mar 2021 | 1,020.00 | 1,038.85 | 991.40 | 1,004.00 | 1,004.00 | 2,172,217 |
| 08 Mar 2021 | 998.80 | 1,025.00 | 987.80 | 1,012.50 | 1,012.50 | 3,622,123 |
| 05 Mar 2021 | 1,006.00 | 1,028.00 | 975.80 | 975.80 | 975.80 | 3,615,040 |
| 04 Mar 2021 | 1,041.00 | 1,063.50 | 1,004.48 | 1,025.50 | 1,025.50 | 4,176,017 |
| 03 Mar 2021 | 1,005.00 | 1,060.00 | 998.55 | 1,045.50 | 1,045.50 | 4,927,375 |
| 02 Mar 2021 | 997.00 | 1,019.87 | 987.60 | 1,000.00 | 1,000.00 | 3,320,884 |
| 01 Mar 2021 | 1,005.00 | 1,033.50 | 990.00 | 1,002.00 | 1,002.00 | 4,761,755 |
| 26 Feb 2021 | 920.80 | 1,008.00 | 920.00 | 985.60 | 985.60 | 5,630,522 |
| 25 Feb 2021 | 1,003.50 | 1,022.11 | 964.40 | 971.20 | 971.20 | 5,607,631 |
| 24 Feb 2021 | 934.40 | 992.00 | 934.00 | 989.00 | 989.00 | 7,153,432 |
| 23 Feb 2021 | 955.00 | 999.00 | 912.20 | 932.40 | 932.40 | 13,301,197 |
| 22 Feb 2021 | 833.00 | 900.94 | 825.00 | 892.20 | 892.20 | 7,492,263 |
| 19 Feb 2021 | 801.80 | 835.01 | 800.00 | 831.20 | 831.20 | 3,974,795 |
| 18 Feb 2021 | 805.40 | 817.40 | 790.00 | 797.80 | 797.80 | 2,319,982 |
| 17 Feb 2021 | 820.00 | 833.13 | 792.60 | 805.60 | 805.60 | 3,712,486 |
| 16 Feb 2021 | 820.00 | 843.68 | 818.60 | 822.40 | 822.40 | 3,677,854 |
| 15 Feb 2021 | 781.60 | 824.40 | 775.44 | 815.60 | 815.60 | 5,641,098 |
| 12 Feb 2021 | 755.00 | 768.22 | 722.00 | 765.40 | 765.40 | 6,262,408 |
| 11 Feb 2021 | 767.60 | 779.00 | 738.00 | 762.60 | 762.60 | 3,040,914 |
| 10 Feb 2021 | 798.20 | 804.60 | 750.20 | 763.00 | 763.00 | 4,481,892 |
| 09 Feb 2021 | 828.20 | 828.20 | 783.60 | 788.00 | 788.00 | 4,034,137 |
| 08 Feb 2021 | 820.00 | 829.80 | 797.40 | 825.20 | 825.20 | 5,022,644 |
| 05 Feb 2021 | 800.00 | 836.40 | 798.00 | 828.00 | 828.00 | 4,493,093 |
| 04 Feb 2021 | 789.60 | 807.40 | 783.00 | 796.80 | 796.80 | 2,790,317 |
| 03 Feb 2021 | 796.80 | 804.20 | 781.00 | 784.00 | 784.00 | 3,563,801 |
| 02 Feb 2021 | 760.60 | 776.20 | 746.20 | 773.00 | 773.00 | 2,962,706 |
| 01 Feb 2021 | 735.80 | 754.40 | 726.20 | 749.60 | 749.60 | 2,816,782 |
| 29 Jan 2021 | 727.40 | 751.00 | 712.80 | 728.40 | 728.40 | 4,043,772 |
| 28 Jan 2021 | 691.00 | 766.79 | 680.00 | 746.60 | 746.60 | 6,453,076 |
| 27 Jan 2021 | 734.00 | 739.00 | 692.80 | 714.00 | 714.00 | 6,058,996 |
| 26 Jan 2021 | 728.20 | 752.60 | 702.20 | 730.40 | 730.40 | 8,957,824 |
| 25 Jan 2021 | 773.80 | 779.60 | 711.40 | 728.60 | 728.60 | 8,106,057 |
| 22 Jan 2021 | 798.00 | 805.60 | 766.20 | 780.60 | 780.60 | 8,378,727 |
| 21 Jan 2021 | 845.00 | 849.03 | 798.95 | 807.20 | 807.20 | 4,782,834 |
| 20 Jan 2021 | 858.40 | 862.54 | 820.19 | 832.80 | 832.80 | 2,938,667 |
| 19 Jan 2021 | 830.00 | 864.40 | 828.00 | 845.20 | 845.20 | 4,682,356 |
| 18 Jan 2021 | 817.00 | 819.41 | 795.37 | 816.00 | 816.00 | 2,277,099 |
| 15 Jan 2021 | 823.00 | 848.00 | 814.00 | 832.00 | 832.00 | 3,549,193 |
| 14 Jan 2021 | 777.40 | 827.60 | 770.00 | 824.60 | 824.60 | 4,448,924 |
| 13 Jan 2021 | 794.80 | 794.80 | 760.20 | 762.80 | 762.80 | 2,796,839 |
| 12 Jan 2021 | 775.80 | 802.14 | 772.20 | 791.60 | 791.60 | 2,968,271 |
| 11 Jan 2021 | 800.00 | 808.54 | 769.20 | 771.40 | 771.40 | 3,065,117 |
| 08 Jan 2021 | 805.80 | 826.80 | 771.80 | 786.60 | 786.60 | 5,193,146 |
| 07 Jan 2021 | 811.40 | 811.40 | 762.40 | 798.60 | 798.60 | 4,836,591 |
| 06 Jan 2021 | 774.00 | 807.87 | 745.71 | 799.40 | 799.40 | 4,153,949 |
| 05 Jan 2021 | 750.00 | 767.80 | 733.47 | 753.80 | 753.80 | 4,946,864 |
| 04 Jan 2021 | 841.20 | 849.40 | 763.00 | 764.80 | 764.80 | 5,751,894 |
| 31 Dec 2020 | 846.40 | 850.16 | 828.60 | 830.00 | 830.00 | 1,049,957 |
| 30 Dec 2020 | 864.00 | 876.80 | 845.03 | 851.80 | 851.80 | 2,031,797 |
| 29 Dec 2020 | 860.00 | 878.60 | 845.80 | 863.00 | 863.00 | 3,752,645 |
| 24 Dec 2020 | 846.40 | 875.40 | 837.20 | 838.20 | 838.20 | 2,173,707 |
| 23 Dec 2020 | 787.60 | 845.80 | 781.80 | 832.00 | 832.00 | 3,991,660 |
| 22 Dec 2020 | 766.20 | 803.00 | 760.00 | 775.00 | 775.00 | 4,534,370 |
| 21 Dec 2020 | 702.80 | 839.60 | 670.38 | 757.20 | 757.20 | 11,838,193 |
| 18 Dec 2020 | 841.60 | 841.60 | 809.40 | 816.00 | 816.00 | 4,174,155 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
