EZJ.L - easyJet plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20201,499.501,526.501,482.001,482.501,482.501,038,852
23 Jan 20201,526.501,526.501,472.501,474.001,474.002,123,513
22 Jan 20201,524.501,537.501,509.561,527.001,527.001,864,102
21 Jan 20201,485.501,532.501,471.931,517.001,517.003,612,092
20 Jan 20201,471.501,486.501,446.001,450.001,450.004,167,546
17 Jan 20201,489.001,502.001,472.001,477.501,477.502,007,881
16 Jan 20201,504.001,510.501,466.501,482.501,482.501,490,168
15 Jan 20201,503.001,521.581,486.001,499.501,499.502,420,902
14 Jan 20201,516.001,518.501,486.501,509.001,509.002,268,399
13 Jan 20201,520.001,545.411,479.651,492.001,492.001,512,005
10 Jan 20201,500.001,545.411,479.501,499.001,499.001,997,011
09 Jan 20201,420.001,445.501,417.521,438.501,438.501,424,221
08 Jan 20201,375.001,407.501,366.501,407.501,407.501,805,090
07 Jan 20201,367.501,383.501,360.501,370.001,370.001,055,569
06 Jan 20201,368.501,373.841,330.001,353.001,353.001,766,547
03 Jan 20201,403.001,413.361,372.361,382.001,382.002,286,187
02 Jan 20201,432.501,443.001,420.001,430.001,430.001,056,727
31 Dec 20191,414.501,430.001,407.501,424.501,424.50423,768
30 Dec 20191,415.001,430.001,408.001,421.501,421.50605,730
27 Dec 20191,410.001,428.001,410.001,420.501,420.50554,743
24 Dec 20191,429.001,429.501,411.001,419.001,419.00260,558
23 Dec 20191,424.501,431.001,410.001,410.001,410.001,183,235
20 Dec 20191,428.001,440.501,407.501,428.501,428.506,118,249
19 Dec 20191,416.501,445.001,416.501,430.001,430.002,045,155
18 Dec 20191,432.501,447.001,422.501,429.001,429.001,452,273
17 Dec 20191,485.001,495.001,408.001,427.001,427.002,071,284
16 Dec 20191,469.501,502.001,458.271,501.001,501.002,827,663
13 Dec 20191,520.001,557.501,451.501,470.001,470.005,638,261
12 Dec 20191,355.501,388.001,354.501,362.001,362.001,575,864
11 Dec 20191,341.501,361.001,334.001,355.501,355.501,573,602
10 Dec 20191,362.001,366.941,331.001,334.001,334.002,437,004
09 Dec 20191,395.001,395.001,348.501,363.001,363.001,499,796
06 Dec 20191,375.001,395.171,370.001,388.001,388.001,035,699
05 Dec 20191,370.501,370.501,350.801,360.001,360.002,033,373
04 Dec 20191,306.501,375.001,301.401,373.501,373.503,680,628
03 Dec 20191,332.501,352.501,288.001,306.501,306.502,232,508
02 Dec 20191,333.501,357.501,324.001,325.001,325.003,221,981
29 Nov 20191,348.501,373.891,333.501,338.001,338.001,123,406
28 Nov 20191,349.501,356.501,338.001,355.501,355.501,018,465
27 Nov 20191,347.001,354.001,335.001,340.501,340.501,520,000
26 Nov 20191,343.001,364.501,340.001,340.001,340.002,669,722
25 Nov 20191,347.501,358.501,336.491,358.501,358.501,643,951
22 Nov 20191,326.501,348.501,321.501,347.501,347.501,680,196
21 Nov 20191,341.501,350.001,324.501,332.501,332.501,584,954
20 Nov 20191,340.001,362.001,331.501,348.001,348.002,642,170
19 Nov 20191,252.001,344.501,246.501,344.501,344.503,179,163
18 Nov 20191,308.001,324.001,274.501,276.501,276.502,833,357
15 Nov 20191,291.501,310.641,288.001,302.001,302.003,619,523
14 Nov 20191,310.001,321.501,294.501,294.501,294.501,173,909
13 Nov 20191,310.001,310.001,287.501,304.501,304.501,444,180
12 Nov 20191,303.001,312.501,291.001,306.001,306.00738,784
11 Nov 20191,300.001,319.501,285.001,302.001,302.001,986,139
08 Nov 20191,335.501,340.501,300.431,303.501,303.502,037,175
07 Nov 20191,335.501,365.501,330.521,338.501,338.501,752,907
06 Nov 20191,310.001,337.501,307.601,330.001,330.002,735,936
05 Nov 20191,310.001,324.001,294.001,320.001,320.002,044,772
04 Nov 20191,269.001,312.001,262.281,310.001,310.003,045,080
01 Nov 20191,244.501,263.001,237.001,262.001,262.002,232,234
31 Oct 20191,194.501,250.851,187.001,238.001,238.002,385,544
30 Oct 20191,224.001,232.001,197.001,201.501,201.502,161,018
29 Oct 20191,215.501,221.501,188.501,213.501,213.501,579,328
28 Oct 20191,199.001,220.001,178.761,196.501,196.501,625,512
25 Oct 20191,201.501,220.001,178.761,203.501,203.501,751,785
24 Oct 20191,225.501,247.501,206.501,211.001,211.001,464,412
23 Oct 20191,229.501,252.501,216.001,233.001,233.001,888,443
22 Oct 20191,245.001,279.501,230.411,241.501,241.501,929,222
21 Oct 20191,232.501,278.001,201.001,265.001,265.002,239,602
18 Oct 20191,242.501,268.001,235.001,235.001,235.003,928,505
17 Oct 20191,267.001,330.001,239.001,256.001,256.004,314,890
16 Oct 20191,258.001,295.431,220.001,277.501,277.505,675,716
15 Oct 20191,216.001,267.001,210.731,265.001,265.003,402,670
14 Oct 20191,194.001,225.001,120.331,210.001,210.002,672,299
11 Oct 20191,120.501,225.001,120.331,200.001,200.004,588,398
10 Oct 20191,104.001,125.001,092.001,108.001,108.002,847,753
09 Oct 20191,092.001,120.001,086.001,107.501,107.503,057,019
08 Oct 20191,139.001,146.501,000.001,084.001,084.004,883,750
07 Oct 20191,131.001,182.501,106.501,172.501,172.503,347,672
04 Oct 20191,120.001,138.001,097.001,138.001,138.002,720,413
03 Oct 20191,142.501,153.001,109.001,122.001,122.002,365,270
02 Oct 20191,167.001,173.501,139.501,144.501,144.501,677,622
01 Oct 20191,149.501,174.501,149.501,167.001,167.001,980,238
30 Sep 20191,158.001,163.651,143.681,150.001,150.001,537,868
27 Sep 20191,135.501,157.501,132.501,155.001,155.001,669,185
26 Sep 20191,130.001,144.501,117.001,135.001,135.001,872,969
25 Sep 20191,125.001,145.001,108.501,145.001,145.001,572,983
24 Sep 20191,103.501,149.001,099.001,127.001,127.003,489,163
23 Sep 20191,075.001,127.001,075.001,106.501,106.503,646,602
20 Sep 20191,033.001,076.501,033.001,057.501,057.503,525,224
19 Sep 20191,028.001,038.001,005.001,030.001,030.001,362,424
18 Sep 20191,030.501,045.001,017.001,031.001,031.001,850,115
17 Sep 20191,022.001,041.001,004.001,030.501,030.502,352,626
16 Sep 20191,022.501,047.00995.201,036.001,036.002,445,117
13 Sep 20191,008.001,055.00997.001,055.001,055.002,619,705
12 Sep 20191,035.001,047.50993.601,007.001,007.002,093,503
11 Sep 2019995.001,033.50995.001,033.501,033.503,288,525
10 Sep 2019939.60999.60937.20991.60991.605,157,557
09 Sep 2019940.00942.80911.60940.40940.402,223,414
06 Sep 2019940.00950.40922.20946.00946.002,266,238
05 Sep 2019929.00942.80920.20940.40940.402,530,635
04 Sep 2019933.80945.80924.17928.00928.003,357,482
*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