UK Markets open in 4 hrs 25 mins
NIKKEI 225
28,473.26 -331.59 (-1.15%) HANG SENG
26,137.04 +10.11 (+0.04%) GOLD FUTURES
1,795.10 -1.20 (-0.07%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,801.41 +275.95 (+0.62%) CMC Crypto 200
1,453.34 -49.70 (-3.31%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Oct 2021 | - | - | - | - | - | - |
| 22 Oct 2021 | 600.00 | 606.60 | 584.20 | 596.60 | 596.60 | 10,496,793 |
| 21 Oct 2021 | 588.60 | 606.20 | 575.76 | 599.80 | 599.80 | 4,433,091 |
| 20 Oct 2021 | 614.40 | 616.38 | 581.80 | 591.20 | 591.20 | 8,677,657 |
| 19 Oct 2021 | 640.00 | 640.40 | 609.00 | 613.20 | 613.20 | 9,813,856 |
| 18 Oct 2021 | 640.20 | 640.20 | 616.20 | 627.00 | 627.00 | 3,317,983 |
| 15 Oct 2021 | 635.20 | 652.51 | 633.20 | 644.20 | 644.20 | 4,543,565 |
| 14 Oct 2021 | 622.40 | 635.20 | 604.20 | 630.60 | 630.60 | 7,482,298 |
| 13 Oct 2021 | 621.80 | 626.06 | 594.40 | 608.20 | 608.20 | 8,122,726 |
| 12 Oct 2021 | 655.00 | 659.60 | 621.00 | 625.40 | 625.40 | 11,547,658 |
| 11 Oct 2021 | 638.40 | 653.45 | 633.04 | 648.00 | 648.00 | 3,615,775 |
| 08 Oct 2021 | 642.60 | 652.80 | 630.40 | 636.60 | 636.60 | 4,557,272 |
| 07 Oct 2021 | 672.40 | 687.60 | 636.12 | 639.20 | 639.20 | 5,591,815 |
| 06 Oct 2021 | 683.40 | 686.60 | 651.40 | 661.40 | 661.40 | 6,246,556 |
| 05 Oct 2021 | 700.80 | 706.20 | 681.00 | 693.40 | 693.40 | 5,026,401 |
| 04 Oct 2021 | 712.40 | 717.61 | 691.20 | 699.00 | 699.00 | 7,074,073 |
| 01 Oct 2021 | 645.80 | 704.60 | 634.40 | 703.80 | 703.80 | 10,023,904 |
| 30 Sept 2021 | 683.20 | 683.80 | 648.00 | 662.80 | 662.80 | 5,341,494 |
| 29 Sept 2021 | 674.80 | 691.20 | 670.80 | 680.00 | 680.00 | 9,098,994 |
| 28 Sept 2021 | 705.00 | 710.92 | 677.66 | 684.60 | 684.60 | 10,337,517 |
| 27 Sept 2021 | 688.00 | 721.00 | 685.40 | 709.40 | 709.40 | 6,848,170 |
| 24 Sept 2021 | 652.00 | 685.69 | 644.60 | 680.60 | 680.60 | 7,876,551 |
| 23 Sept 2021 | 655.40 | 669.80 | 640.80 | 653.80 | 653.80 | 8,738,532 |
| 22 Sept 2021 | 653.80 | 672.20 | 647.00 | 661.20 | 661.20 | 10,427,619 |
| 21 Sept 2021 | 645.60 | 665.33 | 634.40 | 655.40 | 655.40 | 13,602,529 |
| 20 Sept 2021 | 620.00 | 664.00 | 609.20 | 654.20 | 654.20 | 11,831,280 |
| 17 Sept 2021 | 595.00 | 638.40 | 592.00 | 630.40 | 630.40 | 28,274,638 |
| 16 Sept 2021 | 566.20 | 609.40 | 565.00 | 606.60 | 606.60 | 15,864,315 |
| 15 Sept 2021 | 569.80 | 570.52 | 550.20 | 566.00 | 566.00 | 12,210,301 |
| 14 Sept 2021 | 597.60 | 821.56 | 570.00 | 575.20 | 575.20 | 7,692,138 |
| 13 Sept 2021 | 563.19 | 591.80 | 557.20 | 590.00 | 590.00 | 1,824,994 |
| 10 Sept 2021 | 705.20 | 720.40 | 680.80 | 680.80 | 680.80 | 11,276,433 |
| 09 Sept 2021 | 750.00 | 756.20 | 680.00 | 708.20 | 708.20 | 20,352,000 |
| 08 Sept 2021 | 781.00 | 812.60 | 771.80 | 789.00 | 789.00 | 3,780,478 |
| 07 Sept 2021 | 795.80 | 797.69 | 772.60 | 778.00 | 778.00 | 3,431,581 |
| 06 Sept 2021 | 788.40 | 802.60 | 781.80 | 794.20 | 794.20 | 2,513,846 |
| 03 Sept 2021 | 804.60 | 811.00 | 782.00 | 787.40 | 787.40 | 2,203,539 |
| 02 Sept 2021 | 792.60 | 805.00 | 788.00 | 803.00 | 803.00 | 2,209,624 |
| 01 Sept 2021 | 806.20 | 815.88 | 796.80 | 796.80 | 796.80 | 3,622,761 |
| 31 Aug 2021 | 801.00 | 803.40 | 776.80 | 796.00 | 796.00 | 4,192,515 |
| 27 Aug 2021 | 808.80 | 814.40 | 792.97 | 809.00 | 809.00 | 2,634,246 |
| 26 Aug 2021 | 831.60 | 833.20 | 811.80 | 811.80 | 811.80 | 3,476,311 |
| 25 Aug 2021 | 844.40 | 862.00 | 830.80 | 833.00 | 833.00 | 3,401,815 |
| 24 Aug 2021 | 808.40 | 846.80 | 805.40 | 843.40 | 843.40 | 3,907,911 |
| 23 Aug 2021 | 810.00 | 822.00 | 797.20 | 800.80 | 800.80 | 2,126,054 |
| 20 Aug 2021 | 798.80 | 803.40 | 778.40 | 799.00 | 799.00 | 2,685,802 |
| 19 Aug 2021 | 799.00 | 815.60 | 789.00 | 800.80 | 800.80 | 1,859,063 |
| 18 Aug 2021 | 790.00 | 822.54 | 785.00 | 814.60 | 814.60 | 2,534,169 |
| 17 Aug 2021 | 802.00 | 804.28 | 785.00 | 789.20 | 789.20 | 2,294,218 |
| 16 Aug 2021 | 808.80 | 809.20 | 786.00 | 805.40 | 805.40 | 2,845,001 |
| 13 Aug 2021 | 822.20 | 827.60 | 812.00 | 817.40 | 817.40 | 1,568,964 |
| 12 Aug 2021 | 826.20 | 844.00 | 818.60 | 822.80 | 822.80 | 1,140,899 |
| 11 Aug 2021 | 825.20 | 840.33 | 820.22 | 828.60 | 828.60 | 1,613,445 |
| 10 Aug 2021 | 826.80 | 832.20 | 813.80 | 823.40 | 823.40 | 1,382,936 |
| 09 Aug 2021 | 848.40 | 848.80 | 817.03 | 828.20 | 828.20 | 2,656,417 |
| 06 Aug 2021 | 854.60 | 865.80 | 831.38 | 850.40 | 850.40 | 2,550,334 |
| 05 Aug 2021 | 835.00 | 853.80 | 823.80 | 853.80 | 853.80 | 2,305,559 |
| 04 Aug 2021 | 830.00 | 847.00 | 815.60 | 827.20 | 827.20 | 2,951,387 |
| 03 Aug 2021 | 846.80 | 856.60 | 821.20 | 826.20 | 826.20 | 2,568,718 |
| 02 Aug 2021 | 853.80 | 867.60 | 839.40 | 846.40 | 846.40 | 3,057,465 |
| 30 Jul 2021 | 870.00 | 873.00 | 834.40 | 846.20 | 846.20 | 3,524,033 |
| 29 Jul 2021 | 887.60 | 903.40 | 868.00 | 881.60 | 881.60 | 2,778,072 |
| 28 Jul 2021 | 855.00 | 894.60 | 846.40 | 888.80 | 888.80 | 4,856,644 |
| 27 Jul 2021 | 850.20 | 873.80 | 836.80 | 849.40 | 849.40 | 3,313,502 |
| 26 Jul 2021 | 810.20 | 852.80 | 795.40 | 845.80 | 845.80 | 2,230,907 |
| 23 Jul 2021 | 820.00 | 833.19 | 809.00 | 813.80 | 813.80 | 2,166,227 |
| 22 Jul 2021 | 825.00 | 850.60 | 810.60 | 810.60 | 810.60 | 3,964,825 |
| 21 Jul 2021 | 788.80 | 825.55 | 784.00 | 810.80 | 810.80 | 4,907,639 |
| 20 Jul 2021 | 787.60 | 802.20 | 758.00 | 777.20 | 777.20 | 4,831,279 |
| 19 Jul 2021 | 807.80 | 812.20 | 753.00 | 770.00 | 770.00 | 6,302,361 |
| 16 Jul 2021 | 820.00 | 845.20 | 816.24 | 824.20 | 824.20 | 3,626,505 |
| 15 Jul 2021 | 835.40 | 835.60 | 807.80 | 822.60 | 822.60 | 5,123,588 |
| 14 Jul 2021 | 869.20 | 871.40 | 838.00 | 839.60 | 839.60 | 6,194,864 |
| 13 Jul 2021 | 900.00 | 902.00 | 877.20 | 877.80 | 877.80 | 2,702,176 |
| 12 Jul 2021 | 944.20 | 947.60 | 893.80 | 899.60 | 899.60 | 3,837,451 |
| 09 Jul 2021 | 927.00 | 949.00 | 924.00 | 933.40 | 933.40 | 2,302,072 |
| 08 Jul 2021 | 895.60 | 931.00 | 880.20 | 917.00 | 917.00 | 4,155,161 |
| 07 Jul 2021 | 941.60 | 953.60 | 896.20 | 905.00 | 905.00 | 3,384,963 |
| 06 Jul 2021 | 960.00 | 974.80 | 935.00 | 935.00 | 935.00 | 3,299,311 |
| 05 Jul 2021 | 924.20 | 959.80 | 913.97 | 953.20 | 953.20 | 3,073,916 |
| 02 Jul 2021 | 922.40 | 930.40 | 911.40 | 923.40 | 923.40 | 2,310,395 |
| 01 Jul 2021 | 905.00 | 937.47 | 899.00 | 918.20 | 918.20 | 4,073,016 |
| 30 Jun 2021 | 890.20 | 906.11 | 872.40 | 894.80 | 894.80 | 3,815,085 |
| 29 Jun 2021 | 903.20 | 916.60 | 875.20 | 892.40 | 892.40 | 4,293,876 |
| 28 Jun 2021 | 950.00 | 953.40 | 899.60 | 899.60 | 899.60 | 5,511,928 |
| 25 Jun 2021 | 985.00 | 995.00 | 951.40 | 955.00 | 955.00 | 3,014,096 |
| 24 Jun 2021 | 973.40 | 987.80 | 952.80 | 969.40 | 969.40 | 4,047,356 |
| 23 Jun 2021 | 999.00 | 999.00 | 973.60 | 973.60 | 973.60 | 2,545,080 |
| 22 Jun 2021 | 987.00 | 1,005.50 | 974.00 | 977.80 | 977.80 | 4,549,617 |
| 21 Jun 2021 | 951.40 | 976.00 | 929.36 | 973.40 | 973.40 | 3,303,579 |
| 18 Jun 2021 | 994.80 | 998.80 | 945.00 | 968.00 | 968.00 | 5,667,657 |
| 17 Jun 2021 | 957.20 | 998.04 | 956.20 | 973.60 | 973.60 | 4,868,957 |
| 16 Jun 2021 | 935.60 | 960.60 | 931.80 | 950.40 | 950.40 | 3,947,794 |
| 15 Jun 2021 | 941.80 | 960.20 | 928.60 | 932.60 | 932.60 | 2,914,902 |
| 14 Jun 2021 | 958.40 | 960.60 | 932.60 | 932.60 | 932.60 | 3,104,629 |
| 11 Jun 2021 | 956.00 | 970.00 | 948.60 | 958.40 | 958.40 | 4,499,191 |
| 10 Jun 2021 | 988.60 | 990.92 | 947.20 | 947.20 | 947.20 | 3,647,588 |
| 09 Jun 2021 | 969.60 | 1,003.00 | 959.20 | 986.20 | 986.20 | 4,403,187 |
| 08 Jun 2021 | 975.60 | 991.80 | 965.00 | 967.00 | 967.00 | 3,250,761 |
| 07 Jun 2021 | 937.60 | 965.71 | 925.15 | 963.20 | 963.20 | 2,689,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
