UK markets closed

easyJet plc (EZJ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
507.20-7.80 (-1.51%)
At close: 06:13PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023515.60521.40501.40507.20507.208,400,130
26 Jan 2023520.00522.00488.40515.00515.008,786,925
25 Jan 2023490.00522.40479.60513.40513.4019,654,605
24 Jan 2023453.70470.70451.00468.00468.008,477,598
23 Jan 2023455.00457.40447.20450.00450.004,743,203
20 Jan 2023440.00452.70437.30450.00450.002,869,869
19 Jan 2023434.60442.00429.87436.10436.105,342,276
18 Jan 2023440.00454.50440.00440.30440.306,488,108
17 Jan 2023441.10445.62426.92435.90435.906,569,055
16 Jan 2023433.20445.70425.20441.90441.905,054,996
13 Jan 2023418.20440.45416.00431.30431.307,992,321
12 Jan 2023395.30419.60393.66418.20418.208,091,612
11 Jan 2023390.00400.25387.87392.60392.606,152,141
10 Jan 2023390.00396.20385.00392.60392.604,136,097
09 Jan 2023375.50396.60372.86388.90388.905,789,155
06 Jan 2023365.40377.30360.75372.20372.206,212,893
05 Jan 2023357.90381.90355.00375.60375.606,293,097
04 Jan 2023331.20358.60329.00354.70354.705,055,065
03 Jan 2023328.50340.60326.30330.00330.004,014,409
30 Dec 2022329.10329.40322.50324.60324.601,125,737
29 Dec 2022330.00332.30320.50332.30332.303,445,854
28 Dec 2022339.60344.60329.80332.80332.803,274,498
23 Dec 2022337.00344.10336.00340.70340.70925,857
22 Dec 2022346.50350.09335.30337.70337.702,237,654
21 Dec 2022339.00347.80339.00345.50345.502,259,788
20 Dec 2022343.00345.50338.20338.90338.902,877,887
19 Dec 2022350.00356.10346.10347.00347.003,204,044
16 Dec 2022365.10365.80351.30351.30351.307,084,242
15 Dec 2022358.70369.70356.84367.00367.002,890,890
14 Dec 2022366.90368.20358.00363.10363.103,185,903
13 Dec 2022367.00378.90363.00369.80369.804,776,491
12 Dec 2022386.80386.80374.30379.80379.802,354,709
09 Dec 2022378.30385.40375.00383.60383.603,626,241
08 Dec 2022365.80379.80364.90375.90375.904,599,562
07 Dec 2022384.70392.00376.44379.30379.304,619,317
06 Dec 2022387.40395.10380.45390.80390.802,794,563
05 Dec 2022395.70399.50390.00392.60392.604,929,498
02 Dec 2022389.10398.90387.70391.50391.505,463,441
01 Dec 2022397.50404.00386.50387.60387.604,732,935
30 Nov 2022384.00394.70379.69391.10391.1011,338,622
29 Nov 2022382.40391.65373.00382.90382.909,902,785
28 Nov 2022400.80410.57393.00393.00393.004,977,145
25 Nov 2022396.00405.90392.10404.90404.903,298,086
24 Nov 2022387.90400.60385.76394.10394.102,746,864
23 Nov 2022374.90388.00373.40386.60386.602,663,146
22 Nov 2022386.90388.19370.70375.90375.904,683,641
21 Nov 2022385.30389.90371.40388.10388.103,424,327
18 Nov 2022393.80393.80381.10387.90387.903,381,663
17 Nov 2022397.40401.30378.90388.90388.905,049,557
16 Nov 2022412.80415.26386.80390.80390.806,426,189
15 Nov 2022421.50428.00406.30416.70416.704,235,722
14 Nov 2022413.70424.70403.40421.00421.007,700,601
11 Nov 2022403.70414.90402.48412.50412.506,318,968
10 Nov 2022379.30399.90377.50399.90399.907,444,116
09 Nov 2022380.70383.60371.40380.90380.907,367,876
08 Nov 2022368.40386.40362.10381.70381.703,973,291
07 Nov 2022354.30373.60350.90366.20366.206,238,405
04 Nov 2022348.30356.96344.10356.00356.002,715,159
03 Nov 2022338.00348.20333.40347.40347.401,830,921
02 Nov 2022352.40354.14332.82342.90342.903,459,172
01 Nov 2022354.80360.30349.20354.00354.003,693,845
31 Oct 2022337.40360.71336.77348.40348.405,893,078
28 Oct 2022338.00345.03323.60328.50328.504,854,310
27 Oct 2022332.90347.20329.90342.80342.8011,643,028
26 Oct 2022315.00338.10313.70335.80335.807,083,607
25 Oct 2022317.50319.18308.20316.60316.608,623,655
24 Oct 2022327.90332.20308.80312.80312.804,337,688
21 Oct 2022322.60325.60315.70320.90320.903,241,619
20 Oct 2022326.80328.50317.10327.60327.605,119,197
19 Oct 2022327.30336.90323.49328.50328.506,423,295
18 Oct 2022331.60332.90322.49325.70325.707,907,315
17 Oct 2022306.30324.50306.30324.50324.506,044,481
14 Oct 2022293.40316.70293.40306.30306.307,543,737
13 Oct 2022291.80304.47278.60292.70292.707,013,254
12 Oct 2022293.10296.90279.60285.10285.105,664,227
11 Oct 2022295.60308.20292.04295.50295.504,284,249
10 Oct 2022289.00302.59283.60296.00296.004,670,228
07 Oct 2022293.80298.90290.47294.40294.403,304,033
06 Oct 2022293.70298.70289.30295.40295.404,245,490
05 Oct 2022303.40304.90284.95289.00289.005,309,126
04 Oct 2022292.80305.55289.90301.30301.303,654,731
03 Oct 2022284.90290.60276.87287.80287.805,843,074
30 Sept 2022294.50306.00291.27296.40296.406,184,099
29 Sept 2022294.30296.80287.96292.70292.709,219,889
28 Sept 2022297.30297.74279.00297.00297.0011,110,970
27 Sept 2022304.40310.20300.80300.80300.806,625,787
26 Sept 2022302.70309.20294.40301.60301.608,931,292
23 Sept 2022323.00328.20304.45306.60306.607,665,600
22 Sept 2022331.70334.10322.40322.40322.404,710,497
21 Sept 2022346.00347.97336.10340.90340.904,973,259
20 Sept 2022350.00361.70344.40352.60352.605,077,135
16 Sept 2022353.20355.00343.90346.00346.0011,294,281
15 Sept 2022347.50361.70347.20359.00359.004,608,531
14 Sept 2022340.10350.00335.94347.00347.008,984,265
13 Sept 2022368.90375.81353.70353.70353.709,512,406
12 Sept 2022362.80367.90359.10365.00365.004,306,342
09 Sept 2022356.00362.10352.10358.90358.903,575,188
08 Sept 2022372.00374.44350.90355.30355.304,391,430
07 Sept 2022364.00375.90355.90366.20366.207,051,368
06 Sept 2022353.00375.00352.00367.40367.405,281,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...