UK Markets close in 4 hrs 12 mins

easyJet plc (EZJ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
987.40-1.60 (-0.16%)
As of 12:03PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20211,003.501,022.11971.57987.40987.402,754,782
24 Feb 2021934.40992.00934.00989.00989.007,153,432
23 Feb 2021955.00999.00912.20932.40932.4013,301,197
22 Feb 2021833.00900.94825.00892.20892.207,492,263
19 Feb 2021801.80835.01800.00831.20831.203,974,795
18 Feb 2021805.40817.40790.00797.80797.802,319,982
17 Feb 2021820.00833.13792.60805.60805.603,712,486
16 Feb 2021820.00843.68818.60822.40822.403,677,854
15 Feb 2021781.60824.40775.44815.60815.605,641,098
12 Feb 2021755.00768.22722.00765.40765.406,262,408
11 Feb 2021767.60779.00738.00762.60762.603,040,914
10 Feb 2021798.20804.60750.20763.00763.004,481,892
09 Feb 2021828.20828.20783.60788.00788.004,034,137
08 Feb 2021820.00829.80797.40825.20825.205,022,644
05 Feb 2021800.00836.40798.00828.00828.004,493,093
04 Feb 2021789.60807.40783.00796.80796.802,790,317
03 Feb 2021796.80804.20781.00784.00784.003,563,801
02 Feb 2021760.60776.20746.20773.00773.002,962,706
01 Feb 2021735.80754.40726.20749.60749.602,816,782
29 Jan 2021727.40751.00712.80728.40728.404,043,772
28 Jan 2021691.00766.79680.00746.60746.606,453,076
27 Jan 2021734.00739.00692.80714.00714.006,058,996
26 Jan 2021728.20752.60702.20730.40730.408,957,824
25 Jan 2021773.80779.60711.40728.60728.608,106,057
22 Jan 2021798.00805.60766.20780.60780.608,378,727
21 Jan 2021845.00849.03798.95807.20807.204,782,834
20 Jan 2021858.40862.54820.19832.80832.802,938,667
19 Jan 2021830.00864.40828.00845.20845.204,682,356
18 Jan 2021817.00819.41795.37816.00816.002,277,099
15 Jan 2021823.00848.00814.00832.00832.003,549,193
14 Jan 2021777.40827.60770.00824.60824.604,448,924
13 Jan 2021794.80794.80760.20762.80762.802,796,839
12 Jan 2021775.80802.14772.20791.60791.602,968,271
11 Jan 2021800.00808.54769.20771.40771.403,065,117
08 Jan 2021805.80826.80771.80786.60786.605,193,146
07 Jan 2021811.40811.40762.40798.60798.604,836,591
06 Jan 2021774.00807.87745.71799.40799.404,153,949
05 Jan 2021750.00767.80733.47753.80753.804,946,864
04 Jan 2021841.20849.40763.00764.80764.805,751,894
31 Dec 2020846.40850.16828.60830.00830.001,049,957
30 Dec 2020864.00876.80845.03851.80851.802,031,797
29 Dec 2020860.00878.60845.80863.00863.003,752,645
24 Dec 2020846.40875.40837.20838.20838.202,173,707
23 Dec 2020787.60845.80781.80832.00832.003,991,660
22 Dec 2020766.20803.00760.00775.00775.004,534,370
21 Dec 2020702.80839.60670.38757.20757.2011,838,193
18 Dec 2020841.60841.60809.40816.00816.004,174,155
17 Dec 2020843.40859.60826.60843.20843.202,095,072
16 Dec 2020830.20869.80830.20839.80839.803,497,331
15 Dec 2020823.60827.00782.80825.80825.803,415,275
14 Dec 2020847.60868.32824.00825.00825.005,035,407
11 Dec 2020850.00850.00800.20818.20818.207,812,208
10 Dec 2020873.80884.40839.20850.40850.402,941,455
09 Dec 2020858.80897.80856.60873.80873.803,042,985
08 Dec 2020889.20890.00834.25855.00855.006,317,192
07 Dec 2020935.00935.00891.00897.20897.204,851,729
04 Dec 2020932.00949.00902.38928.80928.808,897,262
03 Dec 2020880.20919.00867.80917.20917.205,149,102
02 Dec 2020876.40884.19851.60872.60872.603,876,034
01 Dec 2020819.20864.00809.60862.60862.604,131,825
30 Nov 2020828.60828.83796.66805.40805.405,739,003
27 Nov 2020831.40838.80817.40838.80838.803,960,140
26 Nov 2020835.40853.36812.20836.60836.603,509,643
25 Nov 2020849.80853.40804.60829.60829.604,516,611
24 Nov 2020799.00846.80791.93840.00840.008,370,676
23 Nov 2020749.00794.80747.13779.40779.407,498,771
20 Nov 2020726.00740.37717.60732.80732.803,581,563
19 Nov 2020753.40770.20716.00721.80721.804,898,472
18 Nov 2020751.00761.60727.38756.20756.206,317,400
17 Nov 2020792.00799.20735.40762.60762.6010,755,442
16 Nov 2020754.40802.40752.67777.60777.607,300,356
13 Nov 2020719.40748.00712.60736.40736.403,172,575
12 Nov 2020734.20751.00712.60727.80727.803,455,835
11 Nov 2020722.00765.80682.60735.40735.4010,626,448
10 Nov 2020722.00781.60693.60709.20709.2010,140,738
09 Nov 2020541.00722.00537.60722.00722.0017,678,833
06 Nov 2020548.80557.80517.80532.60532.603,321,758
05 Nov 2020543.20550.00520.98547.00547.003,381,506
04 Nov 2020525.00545.80504.80540.80540.804,049,490
03 Nov 2020506.00525.80505.00525.60525.602,862,256
02 Nov 2020493.60516.60459.04506.40506.404,420,389
30 Oct 2020489.00507.80478.00505.80505.806,448,792
29 Oct 2020487.20505.40477.70495.10495.103,334,569
28 Oct 2020494.20500.80472.20487.90487.905,253,684
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...