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.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Aug 2020 | 582.40 | 592.38 | 561.20 | 570.20 | 570.20 | 1,788,741 |
| 13 Aug 2020 | 627.00 | 636.60 | 609.80 | 610.80 | 610.80 | 2,555,774 |
| 12 Aug 2020 | 646.40 | 655.76 | 627.00 | 633.40 | 633.40 | 3,991,433 |
| 11 Aug 2020 | 625.00 | 649.20 | 616.60 | 646.40 | 646.40 | 6,060,911 |
| 10 Aug 2020 | 580.20 | 606.20 | 577.00 | 604.40 | 604.40 | 3,258,953 |
| 07 Aug 2020 | 586.40 | 586.40 | 556.60 | 575.00 | 575.00 | 3,211,168 |
| 06 Aug 2020 | 576.20 | 593.40 | 562.64 | 591.00 | 591.00 | 3,505,943 |
| 05 Aug 2020 | 562.20 | 604.20 | 557.80 | 587.20 | 587.20 | 6,255,098 |
| 04 Aug 2020 | 542.00 | 570.00 | 526.00 | 551.60 | 551.60 | 6,079,357 |
| 03 Aug 2020 | 497.70 | 509.60 | 486.60 | 507.20 | 507.20 | 5,654,440 |
| 31 Jul 2020 | 522.80 | 524.63 | 491.31 | 493.20 | 493.20 | 4,158,868 |
| 30 Jul 2020 | 538.20 | 543.20 | 511.20 | 522.60 | 522.60 | 4,058,230 |
| 29 Jul 2020 | 548.00 | 559.60 | 530.60 | 540.80 | 540.80 | 3,147,645 |
| 28 Jul 2020 | 548.00 | 549.75 | 524.80 | 545.80 | 545.80 | 5,957,632 |
| 27 Jul 2020 | 569.80 | 569.80 | 503.01 | 542.20 | 542.20 | 9,922,550 |
| 24 Jul 2020 | 609.80 | 611.20 | 587.88 | 589.00 | 589.00 | 3,631,460 |
| 23 Jul 2020 | 624.00 | 628.20 | 611.28 | 614.80 | 614.80 | 2,210,573 |
| 22 Jul 2020 | 637.20 | 644.20 | 603.60 | 618.40 | 618.40 | 3,371,705 |
| 21 Jul 2020 | 645.00 | 664.20 | 616.00 | 621.00 | 621.00 | 5,933,967 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 680.00 | 680.00 | 650.00 | 663.00 | 663.00 | 3,126,866 |
| 16 Jul 2020 | 693.60 | 700.60 | 680.20 | 685.20 | 685.20 | 2,151,313 |
| 15 Jul 2020 | 670.40 | 698.00 | 657.60 | 691.60 | 691.60 | 8,232,941 |
| 14 Jul 2020 | 654.80 | 660.60 | 644.40 | 650.00 | 650.00 | 2,719,163 |
| 13 Jul 2020 | 678.20 | 697.00 | 660.00 | 663.40 | 663.40 | 2,734,793 |
| 10 Jul 2020 | 646.40 | 670.66 | 637.40 | 664.00 | 664.00 | 2,946,729 |
| 09 Jul 2020 | 664.80 | 674.09 | 646.40 | 652.80 | 652.80 | 2,955,788 |
| 08 Jul 2020 | 696.00 | 706.40 | 650.00 | 656.80 | 656.80 | 5,072,793 |
| 07 Jul 2020 | 713.80 | 724.40 | 692.00 | 703.00 | 703.00 | 3,517,081 |
| 06 Jul 2020 | 717.20 | 729.20 | 703.40 | 716.00 | 716.00 | 3,873,571 |
| 03 Jul 2020 | 686.80 | 709.60 | 678.80 | 699.60 | 699.60 | 3,068,824 |
| 02 Jul 2020 | 686.20 | 714.20 | 679.80 | 684.20 | 684.20 | 7,931,379 |
| 01 Jul 2020 | 680.00 | 684.60 | 644.60 | 669.60 | 669.60 | 4,298,370 |
| 30 Jun 2020 | 697.00 | 707.80 | 674.20 | 680.00 | 680.00 | 5,399,102 |
| 29 Jun 2020 | 655.80 | 696.20 | 654.00 | 686.40 | 686.40 | 8,281,920 |
| 26 Jun 2020 | 690.40 | 709.40 | 645.40 | 651.60 | 651.60 | 12,934,931 |
| 25 Jun 2020 | 705.00 | 713.20 | 666.84 | 670.00 | 670.00 | 16,413,639 |
| 24 Jun 2020 | 779.40 | 804.40 | 731.20 | 740.00 | 740.00 | 4,252,998 |
| 23 Jun 2020 | 800.20 | 820.20 | 784.00 | 787.60 | 787.60 | 2,761,301 |
| 22 Jun 2020 | 781.40 | 801.00 | 765.00 | 797.60 | 797.60 | 3,901,489 |
| 19 Jun 2020 | 815.20 | 822.00 | 790.60 | 798.00 | 798.00 | 11,440,189 |
| 18 Jun 2020 | 784.20 | 816.00 | 774.00 | 803.20 | 803.20 | 3,498,045 |
| 17 Jun 2020 | 803.40 | 839.40 | 784.60 | 792.20 | 792.20 | 4,286,374 |
| 16 Jun 2020 | 814.00 | 850.00 | 798.20 | 803.40 | 803.40 | 5,042,366 |
| 15 Jun 2020 | 776.84 | 795.35 | 732.50 | 767.60 | 767.60 | 5,325,843 |
| 12 Jun 2020 | 740.20 | 836.00 | 738.00 | 805.00 | 805.00 | 6,854,141 |
| 11 Jun 2020 | 777.60 | 792.60 | 732.50 | 760.20 | 760.20 | 6,875,130 |
| 10 Jun 2020 | 850.00 | 877.20 | 808.40 | 818.40 | 818.40 | 4,592,580 |
| 09 Jun 2020 | 885.20 | 918.20 | 801.55 | 854.20 | 854.20 | 7,192,264 |
| 08 Jun 2020 | 897.40 | 955.60 | 851.20 | 880.20 | 880.20 | 10,741,442 |
| 05 Jun 2020 | 899.00 | 919.80 | 869.20 | 891.20 | 891.20 | 12,440,931 |
| 04 Jun 2020 | 787.00 | 841.20 | 770.40 | 833.00 | 833.00 | 10,492,170 |
| 03 Jun 2020 | 741.60 | 785.07 | 733.19 | 784.40 | 784.40 | 8,244,225 |
| 02 Jun 2020 | 729.80 | 739.52 | 703.60 | 724.60 | 724.60 | 6,310,212 |
| 01 Jun 2020 | 699.40 | 719.00 | 690.20 | 706.00 | 706.00 | 4,709,866 |
| 29 May 2020 | 730.00 | 733.60 | 680.00 | 680.00 | 680.00 | 23,395,485 |
| 28 May 2020 | 728.20 | 772.20 | 710.40 | 740.00 | 740.00 | 11,626,173 |
| 27 May 2020 | 675.40 | 740.00 | 663.20 | 708.60 | 708.60 | 12,450,416 |
| 26 May 2020 | 600.00 | 684.20 | 595.88 | 665.20 | 665.20 | 11,949,605 |
| 22 May 2020 | 558.00 | 574.80 | 550.20 | 557.40 | 557.40 | 4,284,565 |
| 21 May 2020 | 573.20 | 589.20 | 555.93 | 574.80 | 574.80 | 8,331,056 |
| 20 May 2020 | 536.40 | 560.00 | 518.80 | 550.40 | 550.40 | 3,604,036 |
| 19 May 2020 | 577.40 | 593.80 | 528.60 | 547.20 | 547.20 | 8,233,929 |
| 18 May 2020 | 513.40 | 560.50 | 496.00 | 551.60 | 551.60 | 5,076,944 |
| 15 May 2020 | 490.10 | 526.60 | 486.11 | 499.30 | 499.30 | 4,706,191 |
| 14 May 2020 | 480.90 | 487.30 | 445.70 | 484.00 | 484.00 | 5,110,683 |
| 13 May 2020 | 499.70 | 503.00 | 476.40 | 488.50 | 488.50 | 3,580,567 |
| 12 May 2020 | 498.40 | 517.80 | 494.10 | 507.00 | 507.00 | 4,679,330 |
| 11 May 2020 | 525.40 | 538.85 | 483.20 | 500.00 | 500.00 | 7,874,203 |
| 07 May 2020 | 514.60 | 531.40 | 498.90 | 531.40 | 531.40 | 4,118,195 |
| 06 May 2020 | 539.40 | 547.00 | 508.88 | 519.20 | 519.20 | 4,370,990 |
| 05 May 2020 | 541.40 | 554.00 | 517.53 | 537.00 | 537.00 | 4,750,167 |
| 04 May 2020 | 560.60 | 567.00 | 506.93 | 527.00 | 527.00 | 5,823,674 |
| 01 May 2020 | 588.00 | 589.40 | 552.80 | 568.00 | 568.00 | 3,393,796 |
| 30 Apr 2020 | 647.00 | 678.40 | 577.80 | 603.20 | 603.20 | 7,435,638 |
| 29 Apr 2020 | 575.80 | 648.80 | 568.00 | 643.40 | 643.40 | 7,498,625 |
| 28 Apr 2020 | 584.20 | 587.57 | 561.60 | 572.20 | 572.20 | 3,252,440 |
| 27 Apr 2020 | 592.60 | 596.50 | 572.40 | 589.00 | 589.00 | 3,759,466 |
| 24 Apr 2020 | 578.40 | 583.78 | 555.01 | 573.00 | 573.00 | 3,612,845 |
| 23 Apr 2020 | 586.80 | 597.01 | 570.62 | 587.20 | 587.20 | 2,900,462 |
| 22 Apr 2020 | 617.00 | 631.00 | 582.13 | 585.40 | 585.40 | 3,812,785 |
| 21 Apr 2020 | 604.60 | 619.86 | 584.17 | 609.60 | 609.60 | 3,280,302 |
| 20 Apr 2020 | 640.00 | 664.60 | 605.80 | 612.20 | 612.20 | 4,869,693 |
| 17 Apr 2020 | 621.20 | 650.00 | 612.21 | 638.80 | 638.80 | 5,470,333 |
| 16 Apr 2020 | 643.00 | 683.20 | 588.40 | 588.40 | 588.40 | 6,415,070 |
| 15 Apr 2020 | 669.80 | 670.40 | 595.77 | 603.20 | 603.20 | 5,895,871 |
| 14 Apr 2020 | 697.60 | 699.00 | 665.00 | 669.80 | 669.80 | 4,901,719 |
| 09 Apr 2020 | 664.20 | 695.40 | 650.00 | 681.20 | 681.20 | 5,693,689 |
| 08 Apr 2020 | 610.20 | 654.60 | 595.60 | 646.00 | 646.00 | 4,834,011 |
| 07 Apr 2020 | 574.20 | 698.87 | 555.40 | 635.80 | 635.80 | 9,055,938 |
| 06 Apr 2020 | 507.20 | 553.40 | 491.90 | 552.40 | 552.40 | 5,552,751 |
| 03 Apr 2020 | 499.30 | 510.00 | 462.70 | 475.00 | 475.00 | 3,435,394 |
| 02 Apr 2020 | 529.00 | 537.00 | 486.60 | 497.20 | 497.20 | 3,750,285 |
| 01 Apr 2020 | 554.00 | 586.80 | 521.60 | 525.60 | 525.60 | 3,237,178 |
| 31 Mar 2020 | 564.20 | 656.55 | 538.80 | 571.00 | 571.00 | 4,694,512 |
| 30 Mar 2020 | 580.40 | 656.55 | 535.80 | 552.00 | 552.00 | 3,235,661 |
| 27 Mar 2020 | 652.00 | 656.55 | 583.40 | 594.80 | 594.80 | 3,250,692 |
| 26 Mar 2020 | 647.60 | 676.20 | 621.20 | 652.40 | 652.40 | 2,974,327 |
| 25 Mar 2020 | 610.00 | 695.66 | 584.00 | 650.80 | 650.80 | 6,761,205 |
| 24 Mar 2020 | 542.00 | 582.60 | 525.40 | 580.00 | 580.00 | 4,370,914 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
