UK Markets open in 4 hrs 25 mins

easyJet plc (EZJ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
596.60-3.20 (-0.53%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021------
22 Oct 2021600.00606.60584.20596.60596.6010,496,793
21 Oct 2021588.60606.20575.76599.80599.804,433,091
20 Oct 2021614.40616.38581.80591.20591.208,677,657
19 Oct 2021640.00640.40609.00613.20613.209,813,856
18 Oct 2021640.20640.20616.20627.00627.003,317,983
15 Oct 2021635.20652.51633.20644.20644.204,543,565
14 Oct 2021622.40635.20604.20630.60630.607,482,298
13 Oct 2021621.80626.06594.40608.20608.208,122,726
12 Oct 2021655.00659.60621.00625.40625.4011,547,658
11 Oct 2021638.40653.45633.04648.00648.003,615,775
08 Oct 2021642.60652.80630.40636.60636.604,557,272
07 Oct 2021672.40687.60636.12639.20639.205,591,815
06 Oct 2021683.40686.60651.40661.40661.406,246,556
05 Oct 2021700.80706.20681.00693.40693.405,026,401
04 Oct 2021712.40717.61691.20699.00699.007,074,073
01 Oct 2021645.80704.60634.40703.80703.8010,023,904
30 Sept 2021683.20683.80648.00662.80662.805,341,494
29 Sept 2021674.80691.20670.80680.00680.009,098,994
28 Sept 2021705.00710.92677.66684.60684.6010,337,517
27 Sept 2021688.00721.00685.40709.40709.406,848,170
24 Sept 2021652.00685.69644.60680.60680.607,876,551
23 Sept 2021655.40669.80640.80653.80653.808,738,532
22 Sept 2021653.80672.20647.00661.20661.2010,427,619
21 Sept 2021645.60665.33634.40655.40655.4013,602,529
20 Sept 2021620.00664.00609.20654.20654.2011,831,280
17 Sept 2021595.00638.40592.00630.40630.4028,274,638
16 Sept 2021566.20609.40565.00606.60606.6015,864,315
15 Sept 2021569.80570.52550.20566.00566.0012,210,301
14 Sept 2021597.60821.56570.00575.20575.207,692,138
13 Sept 2021563.19591.80557.20590.00590.001,824,994
10 Sept 2021705.20720.40680.80680.80680.8011,276,433
09 Sept 2021750.00756.20680.00708.20708.2020,352,000
08 Sept 2021781.00812.60771.80789.00789.003,780,478
07 Sept 2021795.80797.69772.60778.00778.003,431,581
06 Sept 2021788.40802.60781.80794.20794.202,513,846
03 Sept 2021804.60811.00782.00787.40787.402,203,539
02 Sept 2021792.60805.00788.00803.00803.002,209,624
01 Sept 2021806.20815.88796.80796.80796.803,622,761
31 Aug 2021801.00803.40776.80796.00796.004,192,515
27 Aug 2021808.80814.40792.97809.00809.002,634,246
26 Aug 2021831.60833.20811.80811.80811.803,476,311
25 Aug 2021844.40862.00830.80833.00833.003,401,815
24 Aug 2021808.40846.80805.40843.40843.403,907,911
23 Aug 2021810.00822.00797.20800.80800.802,126,054
20 Aug 2021798.80803.40778.40799.00799.002,685,802
19 Aug 2021799.00815.60789.00800.80800.801,859,063
18 Aug 2021790.00822.54785.00814.60814.602,534,169
17 Aug 2021802.00804.28785.00789.20789.202,294,218
16 Aug 2021808.80809.20786.00805.40805.402,845,001
13 Aug 2021822.20827.60812.00817.40817.401,568,964
12 Aug 2021826.20844.00818.60822.80822.801,140,899
11 Aug 2021825.20840.33820.22828.60828.601,613,445
10 Aug 2021826.80832.20813.80823.40823.401,382,936
09 Aug 2021848.40848.80817.03828.20828.202,656,417
06 Aug 2021854.60865.80831.38850.40850.402,550,334
05 Aug 2021835.00853.80823.80853.80853.802,305,559
04 Aug 2021830.00847.00815.60827.20827.202,951,387
03 Aug 2021846.80856.60821.20826.20826.202,568,718
02 Aug 2021853.80867.60839.40846.40846.403,057,465
30 Jul 2021870.00873.00834.40846.20846.203,524,033
29 Jul 2021887.60903.40868.00881.60881.602,778,072
28 Jul 2021855.00894.60846.40888.80888.804,856,644
27 Jul 2021850.20873.80836.80849.40849.403,313,502
26 Jul 2021810.20852.80795.40845.80845.802,230,907
23 Jul 2021820.00833.19809.00813.80813.802,166,227
22 Jul 2021825.00850.60810.60810.60810.603,964,825
21 Jul 2021788.80825.55784.00810.80810.804,907,639
20 Jul 2021787.60802.20758.00777.20777.204,831,279
19 Jul 2021807.80812.20753.00770.00770.006,302,361
16 Jul 2021820.00845.20816.24824.20824.203,626,505
15 Jul 2021835.40835.60807.80822.60822.605,123,588
14 Jul 2021869.20871.40838.00839.60839.606,194,864
13 Jul 2021900.00902.00877.20877.80877.802,702,176
12 Jul 2021944.20947.60893.80899.60899.603,837,451
09 Jul 2021927.00949.00924.00933.40933.402,302,072
08 Jul 2021895.60931.00880.20917.00917.004,155,161
07 Jul 2021941.60953.60896.20905.00905.003,384,963
06 Jul 2021960.00974.80935.00935.00935.003,299,311
05 Jul 2021924.20959.80913.97953.20953.203,073,916
02 Jul 2021922.40930.40911.40923.40923.402,310,395
01 Jul 2021905.00937.47899.00918.20918.204,073,016
30 Jun 2021890.20906.11872.40894.80894.803,815,085
29 Jun 2021903.20916.60875.20892.40892.404,293,876
28 Jun 2021950.00953.40899.60899.60899.605,511,928
25 Jun 2021985.00995.00951.40955.00955.003,014,096
24 Jun 2021973.40987.80952.80969.40969.404,047,356
23 Jun 2021999.00999.00973.60973.60973.602,545,080
22 Jun 2021987.001,005.50974.00977.80977.804,549,617
21 Jun 2021951.40976.00929.36973.40973.403,303,579
18 Jun 2021994.80998.80945.00968.00968.005,667,657
17 Jun 2021957.20998.04956.20973.60973.604,868,957
16 Jun 2021935.60960.60931.80950.40950.403,947,794
15 Jun 2021941.80960.20928.60932.60932.602,914,902
14 Jun 2021958.40960.60932.60932.60932.603,104,629
11 Jun 2021956.00970.00948.60958.40958.404,499,191
10 Jun 2021988.60990.92947.20947.20947.203,647,588
09 Jun 2021969.601,003.00959.20986.20986.204,403,187
08 Jun 2021975.60991.80965.00967.00967.003,250,761
07 Jun 2021937.60965.71925.15963.20963.202,689,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...