easyJet plc (EZJ.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
987.40-1.60 (-0.16%)
As of 12:03PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | 1,003.50 | 1,022.11 | 971.57 | 987.40 | 987.40 | 2,754,782 |
| 24 Feb 2021 | 934.40 | 992.00 | 934.00 | 989.00 | 989.00 | 7,153,432 |
| 23 Feb 2021 | 955.00 | 999.00 | 912.20 | 932.40 | 932.40 | 13,301,197 |
| 22 Feb 2021 | 833.00 | 900.94 | 825.00 | 892.20 | 892.20 | 7,492,263 |
| 19 Feb 2021 | 801.80 | 835.01 | 800.00 | 831.20 | 831.20 | 3,974,795 |
| 18 Feb 2021 | 805.40 | 817.40 | 790.00 | 797.80 | 797.80 | 2,319,982 |
| 17 Feb 2021 | 820.00 | 833.13 | 792.60 | 805.60 | 805.60 | 3,712,486 |
| 16 Feb 2021 | 820.00 | 843.68 | 818.60 | 822.40 | 822.40 | 3,677,854 |
| 15 Feb 2021 | 781.60 | 824.40 | 775.44 | 815.60 | 815.60 | 5,641,098 |
| 12 Feb 2021 | 755.00 | 768.22 | 722.00 | 765.40 | 765.40 | 6,262,408 |
| 11 Feb 2021 | 767.60 | 779.00 | 738.00 | 762.60 | 762.60 | 3,040,914 |
| 10 Feb 2021 | 798.20 | 804.60 | 750.20 | 763.00 | 763.00 | 4,481,892 |
| 09 Feb 2021 | 828.20 | 828.20 | 783.60 | 788.00 | 788.00 | 4,034,137 |
| 08 Feb 2021 | 820.00 | 829.80 | 797.40 | 825.20 | 825.20 | 5,022,644 |
| 05 Feb 2021 | 800.00 | 836.40 | 798.00 | 828.00 | 828.00 | 4,493,093 |
| 04 Feb 2021 | 789.60 | 807.40 | 783.00 | 796.80 | 796.80 | 2,790,317 |
| 03 Feb 2021 | 796.80 | 804.20 | 781.00 | 784.00 | 784.00 | 3,563,801 |
| 02 Feb 2021 | 760.60 | 776.20 | 746.20 | 773.00 | 773.00 | 2,962,706 |
| 01 Feb 2021 | 735.80 | 754.40 | 726.20 | 749.60 | 749.60 | 2,816,782 |
| 29 Jan 2021 | 727.40 | 751.00 | 712.80 | 728.40 | 728.40 | 4,043,772 |
| 28 Jan 2021 | 691.00 | 766.79 | 680.00 | 746.60 | 746.60 | 6,453,076 |
| 27 Jan 2021 | 734.00 | 739.00 | 692.80 | 714.00 | 714.00 | 6,058,996 |
| 26 Jan 2021 | 728.20 | 752.60 | 702.20 | 730.40 | 730.40 | 8,957,824 |
| 25 Jan 2021 | 773.80 | 779.60 | 711.40 | 728.60 | 728.60 | 8,106,057 |
| 22 Jan 2021 | 798.00 | 805.60 | 766.20 | 780.60 | 780.60 | 8,378,727 |
| 21 Jan 2021 | 845.00 | 849.03 | 798.95 | 807.20 | 807.20 | 4,782,834 |
| 20 Jan 2021 | 858.40 | 862.54 | 820.19 | 832.80 | 832.80 | 2,938,667 |
| 19 Jan 2021 | 830.00 | 864.40 | 828.00 | 845.20 | 845.20 | 4,682,356 |
| 18 Jan 2021 | 817.00 | 819.41 | 795.37 | 816.00 | 816.00 | 2,277,099 |
| 15 Jan 2021 | 823.00 | 848.00 | 814.00 | 832.00 | 832.00 | 3,549,193 |
| 14 Jan 2021 | 777.40 | 827.60 | 770.00 | 824.60 | 824.60 | 4,448,924 |
| 13 Jan 2021 | 794.80 | 794.80 | 760.20 | 762.80 | 762.80 | 2,796,839 |
| 12 Jan 2021 | 775.80 | 802.14 | 772.20 | 791.60 | 791.60 | 2,968,271 |
| 11 Jan 2021 | 800.00 | 808.54 | 769.20 | 771.40 | 771.40 | 3,065,117 |
| 08 Jan 2021 | 805.80 | 826.80 | 771.80 | 786.60 | 786.60 | 5,193,146 |
| 07 Jan 2021 | 811.40 | 811.40 | 762.40 | 798.60 | 798.60 | 4,836,591 |
| 06 Jan 2021 | 774.00 | 807.87 | 745.71 | 799.40 | 799.40 | 4,153,949 |
| 05 Jan 2021 | 750.00 | 767.80 | 733.47 | 753.80 | 753.80 | 4,946,864 |
| 04 Jan 2021 | 841.20 | 849.40 | 763.00 | 764.80 | 764.80 | 5,751,894 |
| 31 Dec 2020 | 846.40 | 850.16 | 828.60 | 830.00 | 830.00 | 1,049,957 |
| 30 Dec 2020 | 864.00 | 876.80 | 845.03 | 851.80 | 851.80 | 2,031,797 |
| 29 Dec 2020 | 860.00 | 878.60 | 845.80 | 863.00 | 863.00 | 3,752,645 |
| 24 Dec 2020 | 846.40 | 875.40 | 837.20 | 838.20 | 838.20 | 2,173,707 |
| 23 Dec 2020 | 787.60 | 845.80 | 781.80 | 832.00 | 832.00 | 3,991,660 |
| 22 Dec 2020 | 766.20 | 803.00 | 760.00 | 775.00 | 775.00 | 4,534,370 |
| 21 Dec 2020 | 702.80 | 839.60 | 670.38 | 757.20 | 757.20 | 11,838,193 |
| 18 Dec 2020 | 841.60 | 841.60 | 809.40 | 816.00 | 816.00 | 4,174,155 |
| 17 Dec 2020 | 843.40 | 859.60 | 826.60 | 843.20 | 843.20 | 2,095,072 |
| 16 Dec 2020 | 830.20 | 869.80 | 830.20 | 839.80 | 839.80 | 3,497,331 |
| 15 Dec 2020 | 823.60 | 827.00 | 782.80 | 825.80 | 825.80 | 3,415,275 |
| 14 Dec 2020 | 847.60 | 868.32 | 824.00 | 825.00 | 825.00 | 5,035,407 |
| 11 Dec 2020 | 850.00 | 850.00 | 800.20 | 818.20 | 818.20 | 7,812,208 |
| 10 Dec 2020 | 873.80 | 884.40 | 839.20 | 850.40 | 850.40 | 2,941,455 |
| 09 Dec 2020 | 858.80 | 897.80 | 856.60 | 873.80 | 873.80 | 3,042,985 |
| 08 Dec 2020 | 889.20 | 890.00 | 834.25 | 855.00 | 855.00 | 6,317,192 |
| 07 Dec 2020 | 935.00 | 935.00 | 891.00 | 897.20 | 897.20 | 4,851,729 |
| 04 Dec 2020 | 932.00 | 949.00 | 902.38 | 928.80 | 928.80 | 8,897,262 |
| 03 Dec 2020 | 880.20 | 919.00 | 867.80 | 917.20 | 917.20 | 5,149,102 |
| 02 Dec 2020 | 876.40 | 884.19 | 851.60 | 872.60 | 872.60 | 3,876,034 |
| 01 Dec 2020 | 819.20 | 864.00 | 809.60 | 862.60 | 862.60 | 4,131,825 |
| 30 Nov 2020 | 828.60 | 828.83 | 796.66 | 805.40 | 805.40 | 5,739,003 |
| 27 Nov 2020 | 831.40 | 838.80 | 817.40 | 838.80 | 838.80 | 3,960,140 |
| 26 Nov 2020 | 835.40 | 853.36 | 812.20 | 836.60 | 836.60 | 3,509,643 |
| 25 Nov 2020 | 849.80 | 853.40 | 804.60 | 829.60 | 829.60 | 4,516,611 |
| 24 Nov 2020 | 799.00 | 846.80 | 791.93 | 840.00 | 840.00 | 8,370,676 |
| 23 Nov 2020 | 749.00 | 794.80 | 747.13 | 779.40 | 779.40 | 7,498,771 |
| 20 Nov 2020 | 726.00 | 740.37 | 717.60 | 732.80 | 732.80 | 3,581,563 |
| 19 Nov 2020 | 753.40 | 770.20 | 716.00 | 721.80 | 721.80 | 4,898,472 |
| 18 Nov 2020 | 751.00 | 761.60 | 727.38 | 756.20 | 756.20 | 6,317,400 |
| 17 Nov 2020 | 792.00 | 799.20 | 735.40 | 762.60 | 762.60 | 10,755,442 |
| 16 Nov 2020 | 754.40 | 802.40 | 752.67 | 777.60 | 777.60 | 7,300,356 |
| 13 Nov 2020 | 719.40 | 748.00 | 712.60 | 736.40 | 736.40 | 3,172,575 |
| 12 Nov 2020 | 734.20 | 751.00 | 712.60 | 727.80 | 727.80 | 3,455,835 |
| 11 Nov 2020 | 722.00 | 765.80 | 682.60 | 735.40 | 735.40 | 10,626,448 |
| 10 Nov 2020 | 722.00 | 781.60 | 693.60 | 709.20 | 709.20 | 10,140,738 |
| 09 Nov 2020 | 541.00 | 722.00 | 537.60 | 722.00 | 722.00 | 17,678,833 |
| 06 Nov 2020 | 548.80 | 557.80 | 517.80 | 532.60 | 532.60 | 3,321,758 |
| 05 Nov 2020 | 543.20 | 550.00 | 520.98 | 547.00 | 547.00 | 3,381,506 |
| 04 Nov 2020 | 525.00 | 545.80 | 504.80 | 540.80 | 540.80 | 4,049,490 |
| 03 Nov 2020 | 506.00 | 525.80 | 505.00 | 525.60 | 525.60 | 2,862,256 |
| 02 Nov 2020 | 493.60 | 516.60 | 459.04 | 506.40 | 506.40 | 4,420,389 |
| 30 Oct 2020 | 489.00 | 507.80 | 478.00 | 505.80 | 505.80 | 6,448,792 |
| 29 Oct 2020 | 487.20 | 505.40 | 477.70 | 495.10 | 495.10 | 3,334,569 |
| 28 Oct 2020 | 494.20 | 500.80 | 472.20 | 487.90 | 487.90 | 5,253,684 |
| 27 Oct 2020 | 539.80 | 552.60 | 502.40 | 504.00 | 504.00 | 2,667,853 |
| 26 Oct 2020 | 521.80 | 557.60 | 514.20 | 519.60 | 519.60 | 4,473,392 |
| 23 Oct 2020 | 536.00 | 556.20 | 531.60 | 548.40 | 548.40 | 3,689,510 |
| 22 Oct 2020 | 498.00 | 537.40 | 482.00 | 534.60 | 534.60 | 3,352,627 |
| 21 Oct 2020 | 524.40 | 532.00 | 500.80 | 504.20 | 504.20 | 4,199,071 |
| 20 Oct 2020 | 492.80 | 525.17 | 481.69 | 521.40 | 521.40 | 4,730,810 |
| 19 Oct 2020 | 469.90 | 493.70 | 466.29 | 493.40 | 493.40 | 3,397,079 |
| 16 Oct 2020 | 482.30 | 493.60 | 467.30 | 470.70 | 470.70 | 2,610,762 |
| 15 Oct 2020 | 471.00 | 483.50 | 457.80 | 480.50 | 480.50 | 3,691,524 |
| 14 Oct 2020 | 490.90 | 503.00 | 466.80 | 496.80 | 496.80 | 15,141,001 |
| 13 Oct 2020 | 501.80 | 506.80 | 477.80 | 484.90 | 484.90 | 3,004,688 |
| 12 Oct 2020 | 513.60 | 526.40 | 496.70 | 497.90 | 497.90 | 3,215,554 |
| 09 Oct 2020 | 532.80 | 541.60 | 507.68 | 512.60 | 512.60 | 5,716,896 |
| 08 Oct 2020 | 522.40 | 540.00 | 505.80 | 535.20 | 535.20 | 3,578,383 |
| 07 Oct 2020 | 529.60 | 538.00 | 481.00 | 523.40 | 523.40 | 5,680,023 |
| 06 Oct 2020 | 506.60 | 548.40 | 503.00 | 541.40 | 541.40 | 4,477,819 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
