UK Markets close in 5 hrs 39 mins

easyJet plc (EZJ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
570.20-40.60 (-6.65%)
As of 10:36AM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020582.40592.38561.20570.20570.201,788,741
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 2020------
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
09 Jun 2020885.20918.20801.55854.20854.207,192,264
08 Jun 2020897.40955.60851.20880.20880.2010,741,442
05 Jun 2020899.00919.80869.20891.20891.2012,440,931
04 Jun 2020787.00841.20770.40833.00833.0010,492,170
03 Jun 2020741.60785.07733.19784.40784.408,244,225
02 Jun 2020729.80739.52703.60724.60724.606,310,212
01 Jun 2020699.40719.00690.20706.00706.004,709,866
29 May 2020730.00733.60680.00680.00680.0023,395,485
28 May 2020728.20772.20710.40740.00740.0011,626,173
27 May 2020675.40740.00663.20708.60708.6012,450,416
26 May 2020600.00684.20595.88665.20665.2011,949,605
22 May 2020558.00574.80550.20557.40557.404,284,565
21 May 2020573.20589.20555.93574.80574.808,331,056
20 May 2020536.40560.00518.80550.40550.403,604,036
19 May 2020577.40593.80528.60547.20547.208,233,929
18 May 2020513.40560.50496.00551.60551.605,076,944
15 May 2020490.10526.60486.11499.30499.304,706,191
14 May 2020480.90487.30445.70484.00484.005,110,683
13 May 2020499.70503.00476.40488.50488.503,580,567
12 May 2020498.40517.80494.10507.00507.004,679,330
11 May 2020525.40538.85483.20500.00500.007,874,203
07 May 2020514.60531.40498.90531.40531.404,118,195
06 May 2020539.40547.00508.88519.20519.204,370,990
05 May 2020541.40554.00517.53537.00537.004,750,167
04 May 2020560.60567.00506.93527.00527.005,823,674
01 May 2020588.00589.40552.80568.00568.003,393,796
30 Apr 2020647.00678.40577.80603.20603.207,435,638
29 Apr 2020575.80648.80568.00643.40643.407,498,625
28 Apr 2020584.20587.57561.60572.20572.203,252,440
27 Apr 2020592.60596.50572.40589.00589.003,759,466
24 Apr 2020578.40583.78555.01573.00573.003,612,845
23 Apr 2020586.80597.01570.62587.20587.202,900,462
22 Apr 2020617.00631.00582.13585.40585.403,812,785
21 Apr 2020604.60619.86584.17609.60609.603,280,302
20 Apr 2020640.00664.60605.80612.20612.204,869,693
17 Apr 2020621.20650.00612.21638.80638.805,470,333
16 Apr 2020643.00683.20588.40588.40588.406,415,070
15 Apr 2020669.80670.40595.77603.20603.205,895,871
14 Apr 2020697.60699.00665.00669.80669.804,901,719
09 Apr 2020664.20695.40650.00681.20681.205,693,689
08 Apr 2020610.20654.60595.60646.00646.004,834,011
07 Apr 2020574.20698.87555.40635.80635.809,055,938
06 Apr 2020507.20553.40491.90552.40552.405,552,751
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
*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