EZJ.L - easyJet plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Apr 2020507.20553.40491.90552.40552.404,998,899
03 Apr 2020499.30510.00462.70475.00475.003,435,394
02 Apr 2020529.00537.00486.60497.20497.203,750,285
01 Apr 2020554.00586.80521.60525.60525.603,237,178
31 Mar 2020564.20656.55538.80571.00571.004,694,512
30 Mar 2020580.40656.55535.80552.00552.003,235,661
27 Mar 2020652.00656.55583.40594.80594.803,250,692
26 Mar 2020647.60676.20621.20652.40652.402,974,327
25 Mar 2020610.00695.66584.00650.80650.806,761,205
24 Mar 2020542.00582.60525.40580.00580.004,370,914
23 Mar 2020585.00586.20520.80521.40521.406,497,061
20 Mar 2020528.40642.40526.00600.00600.009,494,891
19 Mar 2020496.50527.80410.00507.20507.208,398,614
18 Mar 2020585.60599.80494.80494.80494.8010,133,218
17 Mar 2020653.20657.43542.00595.80595.806,209,383
16 Mar 2020680.00697.00526.03634.80634.808,757,284
13 Mar 2020828.60862.40758.00786.80786.805,756,301
12 Mar 2020885.00885.00794.80799.20799.205,312,462
11 Mar 20201,027.501,030.00919.60925.00925.004,970,346
10 Mar 20201,002.501,074.82985.401,001.001,001.005,433,937
09 Mar 2020940.00989.20920.00977.80977.805,526,491
06 Mar 2020981.201,005.00946.401,000.001,000.007,187,572
05 Mar 20201,071.001,090.501,008.501,010.501,010.502,291,729
04 Mar 20201,077.501,089.501,041.001,057.501,057.503,002,244
03 Mar 20201,085.001,115.501,070.001,070.001,070.003,372,599
02 Mar 20201,141.501,146.001,030.001,062.501,062.505,705,383
28 Feb 20201,056.501,124.251,031.031,100.501,100.509,376,895
27 Feb 20201,120.001,141.901,057.501,110.001,110.006,012,438
27 Feb 202043.9 Dividend
26 Feb 20201,202.001,214.301,151.001,202.501,158.604,548,641
25 Feb 20201,268.501,298.001,207.001,213.001,168.726,498,721
24 Feb 20201,368.501,377.501,254.501,257.001,211.116,302,518
21 Feb 20201,504.501,531.501,496.601,508.501,453.431,259,457
20 Feb 20201,507.501,525.501,489.001,517.001,461.621,178,160
19 Feb 20201,497.501,514.501,484.001,505.501,450.541,518,776
18 Feb 20201,485.001,512.501,485.001,492.001,437.531,904,128
17 Feb 20201,497.001,514.501,482.001,509.501,454.391,081,931
14 Feb 20201,500.501,535.001,494.991,498.501,443.791,271,103
13 Feb 20201,526.001,570.001,465.001,506.001,451.021,502,858
12 Feb 20201,554.501,566.501,489.631,528.001,472.221,546,246
11 Feb 20201,515.001,567.001,514.001,552.001,495.341,738,704
10 Feb 20201,486.501,497.001,469.501,493.001,438.492,683,308
07 Feb 20201,525.001,532.001,489.001,510.501,455.362,165,025
06 Feb 20201,545.001,554.001,530.001,535.001,478.961,533,287
05 Feb 20201,474.501,548.001,471.001,536.501,480.413,269,498
04 Feb 20201,452.001,491.501,450.501,483.501,429.343,641,465
03 Feb 20201,410.001,449.001,395.001,446.501,393.693,082,022
31 Jan 20201,397.001,421.501,372.501,393.001,342.151,898,398
30 Jan 20201,392.001,416.001,370.501,388.001,337.332,308,057
29 Jan 20201,421.501,432.501,408.001,409.501,358.041,332,693
28 Jan 20201,406.001,428.501,397.001,411.001,359.491,766,860
27 Jan 20201,451.001,459.111,391.001,409.501,358.042,758,236
24 Jan 20201,499.501,526.501,482.001,482.501,428.381,136,153
23 Jan 20201,526.501,526.501,472.501,474.001,420.192,123,513
22 Jan 20201,524.501,537.501,509.561,527.001,471.251,864,102
21 Jan 20201,485.501,532.501,471.931,517.001,461.623,612,092
20 Jan 20201,471.501,486.501,446.001,450.001,397.064,167,546
17 Jan 20201,489.001,502.001,472.001,477.501,423.562,007,881
16 Jan 20201,504.001,510.501,466.501,482.501,428.381,490,168
15 Jan 20201,503.001,521.581,486.001,499.501,444.762,420,902
14 Jan 20201,516.001,518.501,486.501,509.001,453.912,268,399
13 Jan 20201,520.001,545.411,479.651,492.001,437.531,512,005
10 Jan 20201,500.001,545.411,479.501,499.001,444.281,997,011
09 Jan 20201,420.001,445.501,417.521,438.501,385.981,424,221
08 Jan 20201,375.001,407.501,366.501,407.501,356.121,805,090
07 Jan 20201,367.501,383.501,360.501,370.001,319.991,055,569
06 Jan 20201,368.501,373.841,330.001,353.001,303.611,766,547
03 Jan 20201,403.001,413.361,372.361,382.001,331.552,286,187
02 Jan 20201,432.501,443.001,420.001,430.001,377.791,056,727
31 Dec 20191,414.501,430.001,407.501,424.501,372.50423,768
30 Dec 20191,415.001,430.001,408.001,421.501,369.60605,730
27 Dec 20191,410.001,428.001,410.001,420.501,368.64554,743
24 Dec 20191,429.001,429.501,411.001,419.001,367.20260,558
23 Dec 20191,424.501,431.001,410.001,410.001,358.521,183,235
20 Dec 20191,428.001,440.501,407.501,428.501,376.356,118,249
19 Dec 20191,416.501,445.001,416.501,430.001,377.792,045,155
18 Dec 20191,432.501,447.001,422.501,429.001,376.831,452,273
17 Dec 20191,485.001,495.001,408.001,427.001,374.902,071,284
16 Dec 20191,469.501,502.001,458.271,501.001,446.202,827,663
13 Dec 20191,520.001,557.501,451.501,470.001,416.335,638,261
12 Dec 20191,355.501,388.001,354.501,362.001,312.281,575,864
11 Dec 20191,341.501,361.001,334.001,355.501,306.011,573,602
10 Dec 20191,362.001,366.941,331.001,334.001,285.302,437,004
09 Dec 20191,395.001,395.001,348.501,363.001,313.241,499,796
06 Dec 20191,375.001,395.171,370.001,388.001,337.331,035,699
05 Dec 20191,370.501,370.501,350.801,360.001,310.352,033,373
04 Dec 20191,306.501,375.001,301.401,373.501,323.363,680,628
03 Dec 20191,332.501,352.501,288.001,306.501,258.802,232,508
02 Dec 20191,333.501,357.501,324.001,325.001,276.633,221,981
29 Nov 20191,348.501,373.891,333.501,338.001,289.151,123,406
28 Nov 20191,349.501,356.501,338.001,355.501,306.011,018,465
27 Nov 20191,347.001,354.001,335.001,340.501,291.561,520,000
26 Nov 20191,343.001,364.501,340.001,340.001,291.082,669,722
25 Nov 20191,347.501,358.501,336.491,358.501,308.901,643,951
22 Nov 20191,326.501,348.501,321.501,347.501,298.311,680,196
21 Nov 20191,341.501,350.001,324.501,332.501,283.851,584,954
20 Nov 20191,340.001,362.001,331.501,348.001,298.792,642,170
19 Nov 20191,252.001,344.501,246.501,344.501,295.423,179,163
18 Nov 20191,308.001,324.001,274.501,276.501,229.902,833,357
15 Nov 20191,291.501,310.641,288.001,302.001,254.473,619,523
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more