UK markets closed

easyJet plc (EZJ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
487.90-16.10 (-3.19%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020494.20500.80472.20487.90487.904,799,233
27 Oct 2020539.80552.60502.40504.00504.002,667,853
26 Oct 2020521.80557.60514.20519.60519.604,473,392
23 Oct 2020536.00556.20531.60548.40548.403,689,510
22 Oct 2020498.00537.40482.00534.60534.603,352,627
21 Oct 2020524.40532.00500.80504.20504.204,199,071
20 Oct 2020492.80525.17481.69521.40521.404,730,810
19 Oct 2020469.90493.70466.29493.40493.403,397,079
16 Oct 2020482.30493.60467.30470.70470.702,610,762
15 Oct 2020471.00483.50457.80480.50480.503,691,524
14 Oct 2020490.90503.00466.80496.80496.8015,141,001
13 Oct 2020501.80506.80477.80484.90484.903,004,688
12 Oct 2020513.60526.40496.70497.90497.903,215,554
09 Oct 2020532.80541.60507.68512.60512.605,716,896
08 Oct 2020522.40540.00505.80535.20535.203,578,383
07 Oct 2020529.60538.00481.00523.40523.405,680,023
06 Oct 2020506.60548.40503.00541.40541.404,477,819
05 Oct 2020493.50507.44485.30500.20500.202,522,629
02 Oct 2020489.60500.58479.40489.70489.703,249,539
01 Oct 2020510.00519.60486.20501.20501.202,793,510
30 Sep 2020482.50507.20475.30501.60501.602,522,641
29 Sep 2020507.20508.20483.50489.80489.802,057,601
28 Sep 2020502.00507.20483.18505.60505.602,767,320
25 Sep 2020488.50500.00472.10486.20486.204,896,232
24 Sep 2020493.30506.20476.30488.50488.503,205,924
23 Sep 2020504.40535.60495.00505.40505.402,951,946
22 Sep 2020492.90500.00470.30494.90494.906,244,695
21 Sep 2020535.80535.80482.63495.20495.207,160,722
18 Sep 2020594.00594.00538.60539.60539.6010,545,472
17 Sep 2020580.60599.80574.20594.20594.202,775,762
16 Sep 2020579.80591.00564.96590.00590.003,017,627
15 Sep 2020596.00601.80578.60585.60585.601,850,275
14 Sep 2020586.20604.20581.00590.00590.003,814,000
11 Sep 2020590.00603.60568.80580.00580.002,788,560
10 Sep 2020586.00609.40582.00592.40592.402,636,832
09 Sep 2020590.00594.80561.40584.80584.803,756,219
08 Sep 2020597.00615.00576.80597.40597.405,200,497
07 Sep 2020650.00659.00625.80628.40628.402,354,732
04 Sep 2020619.80649.40608.20643.60643.604,067,877
03 Sep 2020599.00640.80598.00628.60628.606,553,594
02 Sep 2020610.00615.60590.39590.60590.602,682,839
01 Sep 2020626.80626.80586.00603.40603.403,049,388
28 Aug 2020628.20642.73625.51633.20633.202,836,652
27 Aug 2020609.80634.08604.60628.20628.203,641,245
26 Aug 2020604.20622.00600.58611.80611.802,214,465
25 Aug 2020605.20628.60602.40602.40602.403,522,816
24 Aug 2020597.80608.17559.60596.40596.403,431,331
21 Aug 2020570.80577.60559.60573.80573.803,471,227
20 Aug 2020562.60568.80550.00554.40554.402,476,681
19 Aug 2020557.00575.00556.80575.00575.002,448,838
18 Aug 2020544.60574.39533.00556.60556.603,947,777
17 Aug 2020570.00577.80540.60544.60544.604,606,489
14 Aug 2020582.40592.38560.80570.80570.808,020,599
13 Aug 2020627.00636.60609.80610.80610.802,555,774
12 Aug 2020646.40655.76627.00633.40633.403,991,433
11 Aug 2020625.00649.20616.60646.40646.406,060,911
10 Aug 2020580.20606.20577.00604.40604.403,258,953
07 Aug 2020586.40586.40556.60575.00575.003,211,168
06 Aug 2020576.20593.40562.64591.00591.003,505,943
05 Aug 2020562.20604.20557.80587.20587.206,255,098
04 Aug 2020542.00570.00526.00551.60551.606,079,357
03 Aug 2020497.70509.60486.60507.20507.205,654,440
31 Jul 2020522.80524.63491.31493.20493.204,158,868
30 Jul 2020538.20543.20511.20522.60522.604,058,230
29 Jul 2020548.00559.60530.60540.80540.803,147,645
28 Jul 2020548.00549.75524.80545.80545.805,957,632
27 Jul 2020569.80569.80503.01542.20542.209,922,550
24 Jul 2020609.80611.20587.88589.00589.003,631,460
23 Jul 2020624.00628.20611.28614.80614.802,210,573
22 Jul 2020637.20644.20603.60618.40618.403,371,705
21 Jul 2020645.00664.20616.00621.00621.005,933,967
20 Jul 2020665.20672.04635.60639.40639.402,918,642
17 Jul 2020680.00680.00650.00663.00663.003,126,866
16 Jul 2020693.60700.60680.20685.20685.202,151,313
15 Jul 2020670.40698.00657.60691.60691.608,232,941
14 Jul 2020654.80660.60644.40650.00650.002,719,163
13 Jul 2020678.20697.00660.00663.40663.402,734,793
10 Jul 2020646.40670.66637.40664.00664.002,946,729
09 Jul 2020664.80674.09646.40652.80652.802,955,788
08 Jul 2020696.00706.40650.00656.80656.805,072,793
07 Jul 2020713.80724.40692.00703.00703.003,517,081
06 Jul 2020717.20729.20703.40716.00716.003,873,571
03 Jul 2020686.80709.60678.80699.60699.603,068,824
02 Jul 2020686.20714.20679.80684.20684.207,931,379
01 Jul 2020680.00684.60644.60669.60669.604,298,370
30 Jun 2020697.00707.80674.20680.00680.005,399,102
29 Jun 2020655.80696.20654.00686.40686.408,281,920
26 Jun 2020690.40709.40645.40651.60651.6012,934,931
25 Jun 2020705.00713.20666.84670.00670.0016,413,639
24 Jun 2020779.40804.40731.20740.00740.004,252,998
23 Jun 2020800.20820.20784.00787.60787.602,761,301
22 Jun 2020781.40801.00765.00797.60797.603,901,489
19 Jun 2020815.20822.00790.60798.00798.0011,440,189
18 Jun 2020784.20816.00774.00803.20803.203,498,045
17 Jun 2020803.40839.40784.60792.20792.204,286,374
16 Jun 2020814.00850.00798.20803.40803.405,042,366
15 Jun 2020776.84795.35732.50767.60767.605,325,843
12 Jun 2020740.20836.00738.00805.00805.006,854,141
11 Jun 2020777.60792.60732.50760.20760.206,875,130
10 Jun 2020850.00877.20808.40818.40818.404,592,580
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...