UK Markets open in 7 hrs 59 mins

easyJet plc (EZJ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,021.00-11.50 (-1.11%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021------
13 May 2021------
12 May 20211,050.001,050.001,010.001,021.001,021.002,260,881
11 May 20211,053.001,054.641,019.281,032.501,032.504,091,955
10 May 20211,076.001,086.041,047.001,070.001,070.003,022,744
07 May 20211,046.501,095.001,033.001,095.001,095.003,967,884
06 May 20211,021.001,046.001,013.441,036.501,036.502,250,487
05 May 20211,045.001,064.001,006.501,017.501,017.502,698,048
04 May 20211,049.001,084.151,035.501,039.501,039.504,644,755
30 Apr 20211,007.001,042.001,007.001,036.001,036.002,183,994
29 Apr 20211,031.001,045.18993.601,014.001,014.002,192,460
28 Apr 20211,038.001,050.011,027.501,030.501,030.503,111,431
27 Apr 20211,031.501,037.501,014.001,026.001,026.002,056,296
26 Apr 2021992.001,037.00989.401,028.501,028.504,143,670
23 Apr 20211,000.501,005.79972.20986.40986.402,416,839
22 Apr 2021975.401,011.50965.201,011.501,011.503,550,767
21 Apr 2021950.00973.33933.40966.20966.203,124,068
20 Apr 2021988.00996.73934.40934.60934.603,875,673
19 Apr 2021998.601,005.00982.40987.40987.403,094,971
16 Apr 2021998.601,022.00989.00995.40995.403,315,391
15 Apr 2021980.201,005.00969.78990.00990.006,358,049
14 Apr 2021940.00986.62940.00978.00978.005,153,988
13 Apr 20219.299.619.159.249.245,314,650
12 Apr 2021956.00964.40929.80935.20935.204,050,227
09 Apr 20211,002.001,013.00967.20972.80972.803,301,776
08 Apr 20211,023.001,031.13985.60992.00992.003,668,915
07 Apr 20211,018.001,033.001,008.501,020.501,020.503,715,689
06 Apr 20211,030.001,032.50994.501,011.501,011.503,074,446
01 Apr 2021990.001,021.00984.201,009.001,009.005,376,999
31 Mar 2021992.20999.40976.00978.20978.202,345,187
30 Mar 2021950.001,002.50943.00990.00990.003,202,683
29 Mar 2021963.20982.23935.60938.00938.006,030,972
26 Mar 2021959.60982.23943.20965.00965.002,522,002
25 Mar 2021940.20952.60912.40941.00941.002,137,889
24 Mar 2021902.40951.80885.20943.60943.603,442,818
23 Mar 2021920.00924.20892.00910.40910.407,654,174
22 Mar 2021960.00961.00892.80941.20941.207,380,687
19 Mar 20211,005.001,012.57985.40995.20995.205,651,913
18 Mar 20211,040.001,044.661,013.001,028.001,028.002,077,140
17 Mar 20211,032.501,055.001,024.481,030.501,030.502,189,385
16 Mar 20211,059.001,062.001,024.501,032.001,032.003,902,814
15 Mar 20211,036.001,058.531,015.501,047.501,047.503,220,401
12 Mar 20211,027.001,035.001,007.501,027.501,027.502,964,164
11 Mar 20211,010.001,033.50995.201,032.001,032.003,044,174
10 Mar 20211,002.001,009.00980.35992.40992.402,814,756
09 Mar 20211,020.001,038.85991.401,004.001,004.002,172,217
08 Mar 2021998.801,025.00987.801,012.501,012.503,622,123
05 Mar 20211,006.001,028.00975.80975.80975.803,615,040
04 Mar 20211,041.001,063.501,004.481,025.501,025.504,176,017
03 Mar 20211,005.001,060.00998.551,045.501,045.504,927,375
02 Mar 2021997.001,019.87987.601,000.001,000.003,320,884
01 Mar 20211,005.001,033.50990.001,002.001,002.004,761,755
26 Feb 2021920.801,008.00920.00985.60985.605,630,522
25 Feb 20211,003.501,022.11964.40971.20971.205,607,631
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...