EZJ.L - easyJet plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 1,499.50 | 1,526.50 | 1,482.00 | 1,482.50 | 1,482.50 | 1,038,852 |
| 23 Jan 2020 | 1,526.50 | 1,526.50 | 1,472.50 | 1,474.00 | 1,474.00 | 2,123,513 |
| 22 Jan 2020 | 1,524.50 | 1,537.50 | 1,509.56 | 1,527.00 | 1,527.00 | 1,864,102 |
| 21 Jan 2020 | 1,485.50 | 1,532.50 | 1,471.93 | 1,517.00 | 1,517.00 | 3,612,092 |
| 20 Jan 2020 | 1,471.50 | 1,486.50 | 1,446.00 | 1,450.00 | 1,450.00 | 4,167,546 |
| 17 Jan 2020 | 1,489.00 | 1,502.00 | 1,472.00 | 1,477.50 | 1,477.50 | 2,007,881 |
| 16 Jan 2020 | 1,504.00 | 1,510.50 | 1,466.50 | 1,482.50 | 1,482.50 | 1,490,168 |
| 15 Jan 2020 | 1,503.00 | 1,521.58 | 1,486.00 | 1,499.50 | 1,499.50 | 2,420,902 |
| 14 Jan 2020 | 1,516.00 | 1,518.50 | 1,486.50 | 1,509.00 | 1,509.00 | 2,268,399 |
| 13 Jan 2020 | 1,520.00 | 1,545.41 | 1,479.65 | 1,492.00 | 1,492.00 | 1,512,005 |
| 10 Jan 2020 | 1,500.00 | 1,545.41 | 1,479.50 | 1,499.00 | 1,499.00 | 1,997,011 |
| 09 Jan 2020 | 1,420.00 | 1,445.50 | 1,417.52 | 1,438.50 | 1,438.50 | 1,424,221 |
| 08 Jan 2020 | 1,375.00 | 1,407.50 | 1,366.50 | 1,407.50 | 1,407.50 | 1,805,090 |
| 07 Jan 2020 | 1,367.50 | 1,383.50 | 1,360.50 | 1,370.00 | 1,370.00 | 1,055,569 |
| 06 Jan 2020 | 1,368.50 | 1,373.84 | 1,330.00 | 1,353.00 | 1,353.00 | 1,766,547 |
| 03 Jan 2020 | 1,403.00 | 1,413.36 | 1,372.36 | 1,382.00 | 1,382.00 | 2,286,187 |
| 02 Jan 2020 | 1,432.50 | 1,443.00 | 1,420.00 | 1,430.00 | 1,430.00 | 1,056,727 |
| 31 Dec 2019 | 1,414.50 | 1,430.00 | 1,407.50 | 1,424.50 | 1,424.50 | 423,768 |
| 30 Dec 2019 | 1,415.00 | 1,430.00 | 1,408.00 | 1,421.50 | 1,421.50 | 605,730 |
| 27 Dec 2019 | 1,410.00 | 1,428.00 | 1,410.00 | 1,420.50 | 1,420.50 | 554,743 |
| 24 Dec 2019 | 1,429.00 | 1,429.50 | 1,411.00 | 1,419.00 | 1,419.00 | 260,558 |
| 23 Dec 2019 | 1,424.50 | 1,431.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,183,235 |
| 20 Dec 2019 | 1,428.00 | 1,440.50 | 1,407.50 | 1,428.50 | 1,428.50 | 6,118,249 |
| 19 Dec 2019 | 1,416.50 | 1,445.00 | 1,416.50 | 1,430.00 | 1,430.00 | 2,045,155 |
| 18 Dec 2019 | 1,432.50 | 1,447.00 | 1,422.50 | 1,429.00 | 1,429.00 | 1,452,273 |
| 17 Dec 2019 | 1,485.00 | 1,495.00 | 1,408.00 | 1,427.00 | 1,427.00 | 2,071,284 |
| 16 Dec 2019 | 1,469.50 | 1,502.00 | 1,458.27 | 1,501.00 | 1,501.00 | 2,827,663 |
| 13 Dec 2019 | 1,520.00 | 1,557.50 | 1,451.50 | 1,470.00 | 1,470.00 | 5,638,261 |
| 12 Dec 2019 | 1,355.50 | 1,388.00 | 1,354.50 | 1,362.00 | 1,362.00 | 1,575,864 |
| 11 Dec 2019 | 1,341.50 | 1,361.00 | 1,334.00 | 1,355.50 | 1,355.50 | 1,573,602 |
| 10 Dec 2019 | 1,362.00 | 1,366.94 | 1,331.00 | 1,334.00 | 1,334.00 | 2,437,004 |
| 09 Dec 2019 | 1,395.00 | 1,395.00 | 1,348.50 | 1,363.00 | 1,363.00 | 1,499,796 |
| 06 Dec 2019 | 1,375.00 | 1,395.17 | 1,370.00 | 1,388.00 | 1,388.00 | 1,035,699 |
| 05 Dec 2019 | 1,370.50 | 1,370.50 | 1,350.80 | 1,360.00 | 1,360.00 | 2,033,373 |
| 04 Dec 2019 | 1,306.50 | 1,375.00 | 1,301.40 | 1,373.50 | 1,373.50 | 3,680,628 |
| 03 Dec 2019 | 1,332.50 | 1,352.50 | 1,288.00 | 1,306.50 | 1,306.50 | 2,232,508 |
| 02 Dec 2019 | 1,333.50 | 1,357.50 | 1,324.00 | 1,325.00 | 1,325.00 | 3,221,981 |
| 29 Nov 2019 | 1,348.50 | 1,373.89 | 1,333.50 | 1,338.00 | 1,338.00 | 1,123,406 |
| 28 Nov 2019 | 1,349.50 | 1,356.50 | 1,338.00 | 1,355.50 | 1,355.50 | 1,018,465 |
| 27 Nov 2019 | 1,347.00 | 1,354.00 | 1,335.00 | 1,340.50 | 1,340.50 | 1,520,000 |
| 26 Nov 2019 | 1,343.00 | 1,364.50 | 1,340.00 | 1,340.00 | 1,340.00 | 2,669,722 |
| 25 Nov 2019 | 1,347.50 | 1,358.50 | 1,336.49 | 1,358.50 | 1,358.50 | 1,643,951 |
| 22 Nov 2019 | 1,326.50 | 1,348.50 | 1,321.50 | 1,347.50 | 1,347.50 | 1,680,196 |
| 21 Nov 2019 | 1,341.50 | 1,350.00 | 1,324.50 | 1,332.50 | 1,332.50 | 1,584,954 |
| 20 Nov 2019 | 1,340.00 | 1,362.00 | 1,331.50 | 1,348.00 | 1,348.00 | 2,642,170 |
| 19 Nov 2019 | 1,252.00 | 1,344.50 | 1,246.50 | 1,344.50 | 1,344.50 | 3,179,163 |
| 18 Nov 2019 | 1,308.00 | 1,324.00 | 1,274.50 | 1,276.50 | 1,276.50 | 2,833,357 |
| 15 Nov 2019 | 1,291.50 | 1,310.64 | 1,288.00 | 1,302.00 | 1,302.00 | 3,619,523 |
| 14 Nov 2019 | 1,310.00 | 1,321.50 | 1,294.50 | 1,294.50 | 1,294.50 | 1,173,909 |
| 13 Nov 2019 | 1,310.00 | 1,310.00 | 1,287.50 | 1,304.50 | 1,304.50 | 1,444,180 |
| 12 Nov 2019 | 1,303.00 | 1,312.50 | 1,291.00 | 1,306.00 | 1,306.00 | 738,784 |
| 11 Nov 2019 | 1,300.00 | 1,319.50 | 1,285.00 | 1,302.00 | 1,302.00 | 1,986,139 |
| 08 Nov 2019 | 1,335.50 | 1,340.50 | 1,300.43 | 1,303.50 | 1,303.50 | 2,037,175 |
| 07 Nov 2019 | 1,335.50 | 1,365.50 | 1,330.52 | 1,338.50 | 1,338.50 | 1,752,907 |
| 06 Nov 2019 | 1,310.00 | 1,337.50 | 1,307.60 | 1,330.00 | 1,330.00 | 2,735,936 |
| 05 Nov 2019 | 1,310.00 | 1,324.00 | 1,294.00 | 1,320.00 | 1,320.00 | 2,044,772 |
| 04 Nov 2019 | 1,269.00 | 1,312.00 | 1,262.28 | 1,310.00 | 1,310.00 | 3,045,080 |
| 01 Nov 2019 | 1,244.50 | 1,263.00 | 1,237.00 | 1,262.00 | 1,262.00 | 2,232,234 |
| 31 Oct 2019 | 1,194.50 | 1,250.85 | 1,187.00 | 1,238.00 | 1,238.00 | 2,385,544 |
| 30 Oct 2019 | 1,224.00 | 1,232.00 | 1,197.00 | 1,201.50 | 1,201.50 | 2,161,018 |
| 29 Oct 2019 | 1,215.50 | 1,221.50 | 1,188.50 | 1,213.50 | 1,213.50 | 1,579,328 |
| 28 Oct 2019 | 1,199.00 | 1,220.00 | 1,178.76 | 1,196.50 | 1,196.50 | 1,625,512 |
| 25 Oct 2019 | 1,201.50 | 1,220.00 | 1,178.76 | 1,203.50 | 1,203.50 | 1,751,785 |
| 24 Oct 2019 | 1,225.50 | 1,247.50 | 1,206.50 | 1,211.00 | 1,211.00 | 1,464,412 |
| 23 Oct 2019 | 1,229.50 | 1,252.50 | 1,216.00 | 1,233.00 | 1,233.00 | 1,888,443 |
| 22 Oct 2019 | 1,245.00 | 1,279.50 | 1,230.41 | 1,241.50 | 1,241.50 | 1,929,222 |
| 21 Oct 2019 | 1,232.50 | 1,278.00 | 1,201.00 | 1,265.00 | 1,265.00 | 2,239,602 |
| 18 Oct 2019 | 1,242.50 | 1,268.00 | 1,235.00 | 1,235.00 | 1,235.00 | 3,928,505 |
| 17 Oct 2019 | 1,267.00 | 1,330.00 | 1,239.00 | 1,256.00 | 1,256.00 | 4,314,890 |
| 16 Oct 2019 | 1,258.00 | 1,295.43 | 1,220.00 | 1,277.50 | 1,277.50 | 5,675,716 |
| 15 Oct 2019 | 1,216.00 | 1,267.00 | 1,210.73 | 1,265.00 | 1,265.00 | 3,402,670 |
| 14 Oct 2019 | 1,194.00 | 1,225.00 | 1,120.33 | 1,210.00 | 1,210.00 | 2,672,299 |
| 11 Oct 2019 | 1,120.50 | 1,225.00 | 1,120.33 | 1,200.00 | 1,200.00 | 4,588,398 |
| 10 Oct 2019 | 1,104.00 | 1,125.00 | 1,092.00 | 1,108.00 | 1,108.00 | 2,847,753 |
| 09 Oct 2019 | 1,092.00 | 1,120.00 | 1,086.00 | 1,107.50 | 1,107.50 | 3,057,019 |
| 08 Oct 2019 | 1,139.00 | 1,146.50 | 1,000.00 | 1,084.00 | 1,084.00 | 4,883,750 |
| 07 Oct 2019 | 1,131.00 | 1,182.50 | 1,106.50 | 1,172.50 | 1,172.50 | 3,347,672 |
| 04 Oct 2019 | 1,120.00 | 1,138.00 | 1,097.00 | 1,138.00 | 1,138.00 | 2,720,413 |
| 03 Oct 2019 | 1,142.50 | 1,153.00 | 1,109.00 | 1,122.00 | 1,122.00 | 2,365,270 |
| 02 Oct 2019 | 1,167.00 | 1,173.50 | 1,139.50 | 1,144.50 | 1,144.50 | 1,677,622 |
| 01 Oct 2019 | 1,149.50 | 1,174.50 | 1,149.50 | 1,167.00 | 1,167.00 | 1,980,238 |
| 30 Sep 2019 | 1,158.00 | 1,163.65 | 1,143.68 | 1,150.00 | 1,150.00 | 1,537,868 |
| 27 Sep 2019 | 1,135.50 | 1,157.50 | 1,132.50 | 1,155.00 | 1,155.00 | 1,669,185 |
| 26 Sep 2019 | 1,130.00 | 1,144.50 | 1,117.00 | 1,135.00 | 1,135.00 | 1,872,969 |
| 25 Sep 2019 | 1,125.00 | 1,145.00 | 1,108.50 | 1,145.00 | 1,145.00 | 1,572,983 |
| 24 Sep 2019 | 1,103.50 | 1,149.00 | 1,099.00 | 1,127.00 | 1,127.00 | 3,489,163 |
| 23 Sep 2019 | 1,075.00 | 1,127.00 | 1,075.00 | 1,106.50 | 1,106.50 | 3,646,602 |
| 20 Sep 2019 | 1,033.00 | 1,076.50 | 1,033.00 | 1,057.50 | 1,057.50 | 3,525,224 |
| 19 Sep 2019 | 1,028.00 | 1,038.00 | 1,005.00 | 1,030.00 | 1,030.00 | 1,362,424 |
| 18 Sep 2019 | 1,030.50 | 1,045.00 | 1,017.00 | 1,031.00 | 1,031.00 | 1,850,115 |
| 17 Sep 2019 | 1,022.00 | 1,041.00 | 1,004.00 | 1,030.50 | 1,030.50 | 2,352,626 |
| 16 Sep 2019 | 1,022.50 | 1,047.00 | 995.20 | 1,036.00 | 1,036.00 | 2,445,117 |
| 13 Sep 2019 | 1,008.00 | 1,055.00 | 997.00 | 1,055.00 | 1,055.00 | 2,619,705 |
| 12 Sep 2019 | 1,035.00 | 1,047.50 | 993.60 | 1,007.00 | 1,007.00 | 2,093,503 |
| 11 Sep 2019 | 995.00 | 1,033.50 | 995.00 | 1,033.50 | 1,033.50 | 3,288,525 |
| 10 Sep 2019 | 939.60 | 999.60 | 937.20 | 991.60 | 991.60 | 5,157,557 |
| 09 Sep 2019 | 940.00 | 942.80 | 911.60 | 940.40 | 940.40 | 2,223,414 |
| 06 Sep 2019 | 940.00 | 950.40 | 922.20 | 946.00 | 946.00 | 2,266,238 |
| 05 Sep 2019 | 929.00 | 942.80 | 920.20 | 940.40 | 940.40 | 2,530,635 |
| 04 Sep 2019 | 933.80 | 945.80 | 924.17 | 928.00 | 928.00 | 3,357,482 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...