UK Markets closed

easyJet plc (EZJ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
517.40+15.80 (+3.15%)
At close: 05:08PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022508.60529.80503.60517.40517.406,230,736
19 May 2022480.00519.60477.00501.60501.6011,990,967
18 May 2022506.40517.40498.10501.00501.0010,739,040
17 May 2022503.60516.20498.14503.20503.208,548,908
16 May 2022498.70499.60479.10499.60499.606,320,404
13 May 2022497.50500.40489.30498.70498.703,828,004
12 May 2022487.80500.80468.10490.20490.207,126,242
11 May 2022495.30512.21494.20505.40505.4013,100,684
10 May 2022498.50503.78485.11490.30490.307,141,174
09 May 2022501.20512.80488.40492.00492.007,224,098
06 May 2022515.80518.80490.60510.40510.405,672,257
05 May 2022551.60558.00517.80517.80517.805,840,280
04 May 2022557.00564.94527.50534.60534.609,184,510
03 May 2022557.20573.20551.20551.20551.208,096,509
29 Apr 2022566.60571.20548.80561.00561.002,267,570
28 Apr 2022565.20571.80553.80558.40558.402,193,437
27 Apr 2022560.00563.80533.40556.00556.002,786,175
26 Apr 2022573.40585.00553.20553.20553.204,338,863
25 Apr 2022548.00579.20541.29568.40568.403,219,034
22 Apr 2022580.00591.20568.40568.40568.404,466,416
21 Apr 2022569.80604.24568.80591.80591.807,452,449
20 Apr 2022566.00566.63550.40564.20564.203,544,064
19 Apr 2022572.00575.35556.00562.20562.202,570,182
14 Apr 2022562.00578.80552.60574.20574.204,698,942
13 Apr 2022543.40556.80533.80556.20556.205,812,452
12 Apr 2022532.00555.80522.80552.40552.407,129,914
11 Apr 2022519.20555.80513.86542.60542.605,580,057
08 Apr 2022530.00539.40521.20523.20523.205,150,809
07 Apr 2022529.40546.40519.20519.20519.204,656,675
06 Apr 2022539.40544.20513.20524.00524.006,617,959
05 Apr 2022551.80557.20531.00539.20539.203,696,680
04 Apr 2022559.00561.00540.51553.80553.802,782,262
01 Apr 2022559.20572.00555.00555.00555.004,117,896
31 Mar 2022557.00573.80552.60556.60556.605,032,408
30 Mar 2022569.40572.80547.00550.40550.404,336,590
29 Mar 2022550.00579.52545.00569.80569.806,981,832
28 Mar 2022523.00548.80520.60535.80535.8016,230,777
25 Mar 2022511.00522.33508.20516.40516.402,760,605
24 Mar 2022515.60520.72500.40509.20509.207,655,770
23 Mar 2022528.00532.80515.20515.20515.203,128,267
22 Mar 2022520.80538.40518.17528.00528.003,461,701
21 Mar 2022542.00542.00513.60520.40520.404,692,087
18 Mar 2022531.80542.80512.80538.60538.609,967,578
17 Mar 2022559.80567.20522.80530.20530.206,656,411
16 Mar 2022544.80561.00534.16550.20550.2011,050,691
15 Mar 2022502.60541.20494.80522.80522.807,772,629
14 Mar 2022499.50513.00496.50506.20506.207,019,722
11 Mar 2022490.30513.40482.60484.30484.309,338,329
10 Mar 2022510.40518.20472.60482.40482.409,355,921
09 Mar 2022465.00519.00462.20503.20503.2014,264,705
08 Mar 2022435.00473.20428.74447.00447.0010,584,880
07 Mar 2022454.00466.20417.40439.50439.5012,899,022
04 Mar 2022500.00500.00467.30475.30475.3011,754,185
03 Mar 2022548.00548.80505.60510.80510.8010,886,719
02 Mar 2022540.40555.20520.22551.60551.608,186,314
01 Mar 2022607.40618.40546.20546.20546.209,569,970
28 Feb 2022604.00605.40584.33602.60602.607,625,769
25 Feb 2022613.20639.00602.00626.20626.208,122,373
24 Feb 2022601.40631.00586.20597.20597.2014,249,333
23 Feb 2022669.20680.25643.60646.40646.404,497,080
22 Feb 2022637.20677.40622.60669.00669.006,942,731
21 Feb 2022682.00692.60656.00658.20658.205,489,703
18 Feb 2022691.60700.00670.60674.40674.404,488,259
17 Feb 2022712.20718.80682.60690.00690.0012,726,834
16 Feb 2022715.00729.20707.60714.80714.804,338,916
15 Feb 2022686.00719.60680.56715.20715.207,765,285
14 Feb 2022682.00701.40659.80694.20694.209,367,211
11 Feb 2022715.00721.00698.80706.00706.005,369,452
10 Feb 2022703.80727.80702.00727.40727.408,004,081
09 Feb 2022685.00718.40684.40699.80699.809,752,151
08 Feb 2022655.00680.00651.00675.60675.607,952,885
07 Feb 2022631.20649.60624.00649.60649.605,657,921
04 Feb 2022632.60635.00614.80627.00627.003,585,024
03 Feb 2022626.80637.80617.00627.40627.405,574,913
02 Feb 2022646.00654.20627.20627.40627.405,348,811
01 Feb 2022628.80639.40623.00637.80637.804,662,533
31 Jan 2022625.80626.99602.20618.60618.604,265,649
28 Jan 2022633.00633.57611.60618.60618.605,188,536
27 Jan 2022630.60646.00617.80635.80635.806,467,332
26 Jan 2022617.80638.39607.40635.40635.4010,795,637
25 Jan 2022602.20611.20591.00603.80603.806,315,916
24 Jan 2022637.60637.60589.40594.80594.8010,472,856
21 Jan 2022637.40641.80620.60628.20628.204,040,010
20 Jan 2022620.20649.60618.60645.80645.809,943,745
19 Jan 2022628.40644.40618.20625.20625.205,303,726
18 Jan 2022636.80639.60623.84634.00634.004,961,284
17 Jan 2022641.00646.80636.60639.80639.804,401,161
14 Jan 2022633.00639.80626.00635.60635.604,307,791
13 Jan 2022621.20638.00617.00635.00635.003,690,906
12 Jan 2022621.40637.20618.00621.00621.005,362,675
11 Jan 2022639.00641.60627.60629.60629.609,155,484
10 Jan 2022629.60647.60626.60633.80633.805,897,043
07 Jan 2022629.00631.60614.20621.80621.804,274,295
06 Jan 2022603.80635.00593.60624.20624.205,629,479
05 Jan 2022607.00627.40602.16616.60616.606,752,374
04 Jan 2022595.00624.40588.00607.40607.4011,665,402
31 Dec 2021551.60559.20550.60556.00556.001,266,631
30 Dec 2021547.20557.00541.40557.00557.002,143,282
29 Dec 2021574.00577.60550.20550.20550.202,959,337
24 Dec 2021557.60565.60554.20563.00563.001,249,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...