• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.03% Nasdaq Down0.56%

    More On EZJ.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    easyJet plc (EZJ.L)

    -LSE
    1,844.00 Up 4.00(0.22%) 11:38AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 27, 20151,836.001,853.001,817.001,844.001,228,6001,844.00
    Apr 24, 20151,827.001,849.001,820.001,840.001,098,2001,840.00
    Apr 23, 20151,847.001,860.001,825.001,825.001,449,6001,825.00
    Apr 22, 20151,867.001,879.001,840.001,848.00953,0001,848.00
    Apr 21, 20151,826.001,863.001,822.001,856.001,612,1001,856.00
    Apr 20, 20151,827.001,836.001,805.001,814.001,559,4001,814.00
    Apr 17, 20151,836.001,851.001,816.001,823.001,074,1001,823.00
    Apr 16, 20151,841.001,848.001,822.871,840.001,404,7001,840.00
    Apr 15, 20151,872.001,875.001,838.001,844.00964,6001,844.00
    Apr 14, 20151,886.001,901.001,864.001,871.001,276,2001,871.00
    Apr 13, 20151,907.001,910.001,872.001,892.00832,5001,892.00
    Apr 10, 20151,885.001,916.001,875.001,915.001,199,4001,915.00
    Apr 9, 20151,867.001,901.001,867.001,885.00855,0001,885.00
    Apr 8, 20151,854.001,870.601,840.401,858.002,743,7001,858.00
    Apr 7, 20151,835.001,850.001,821.001,846.001,338,5001,846.00
    Apr 6, 20151,844.001,844.001,844.001,844.0001,844.00
    Apr 3, 20151,844.001,844.001,844.001,844.0001,844.00
    Apr 2, 20151,861.001,861.001,832.401,844.00996,1001,844.00
    Apr 1, 20151,882.001,891.901,861.001,872.001,432,8001,872.00
    Mar 31, 20151,863.001,890.001,848.601,882.001,660,3001,882.00
    Mar 30, 20151,876.001,886.001,845.001,867.001,636,5001,867.00
    Mar 27, 20151,880.001,891.001,848.001,858.001,439,3001,858.00
    Mar 26, 20151,864.001,877.101,789.721,837.002,571,1001,837.00
    Mar 25, 20151,880.001,904.001,866.001,890.002,456,7001,890.00
    Mar 24, 20151,865.001,887.001,839.001,884.002,108,7001,884.00
    Mar 23, 20151,866.001,871.001,840.001,868.001,130,5001,868.00
    Mar 20, 20151,856.001,870.931,836.401,870.002,243,3001,870.00
    Mar 19, 20151,825.001,864.001,817.001,855.001,849,8001,855.00
    Mar 18, 20151,805.001,838.001,789.001,830.002,022,6001,830.00
    Mar 17, 20151,753.001,796.001,745.001,792.001,700,5001,792.00
    Mar 16, 20151,730.001,736.161,720.001,734.001,054,5001,734.00
    Mar 13, 20151,740.001,741.001,722.001,731.00914,6001,731.00
    Mar 12, 20151,740.001,741.001,710.891,732.001,854,8001,732.00
    Mar 11, 20151,720.001,737.001,713.001,737.001,510,4001,737.00
    Mar 10, 20151,700.001,740.661,700.001,713.001,760,8001,713.00
    Mar 9, 20151,672.001,708.001,646.001,702.001,383,2001,702.00
    Mar 6, 20151,720.001,727.401,678.001,680.001,873,3001,680.00
    Mar 5, 20151,740.001,744.001,712.001,722.001,293,9001,722.00
    Mar 4, 20151,710.001,738.001,700.001,738.001,595,0001,738.00
    Mar 3, 20151,730.001,733.931,701.001,701.001,167,1001,701.00
    Mar 2, 20151,728.001,737.001,717.721,723.00955,2001,723.00
    Feb 27, 20151,742.001,757.001,710.001,732.001,258,0001,732.00
    Feb 26, 20151,755.001,771.401,719.001,732.002,015,3001,732.00
    Feb 26, 201545.400002 Dividend
    Feb 25, 20151,804.001,830.001,794.001,813.001,263,8001,767.60
    Feb 24, 20151,807.001,810.001,782.281,798.001,634,0001,752.98
    Feb 23, 20151,759.001,803.001,752.201,798.001,692,3001,752.98
    Feb 20, 20151,778.001,781.001,734.001,752.001,555,3001,708.13
    Feb 19, 20151,748.001,785.001,740.001,785.001,954,7001,740.30
    Feb 18, 20151,757.001,769.001,740.001,748.001,615,7001,704.23
    Feb 17, 20151,730.001,768.001,728.001,757.001,859,7001,713.00
    Feb 16, 20151,712.001,740.361,700.001,736.001,281,4001,692.53
    Feb 13, 20151,742.001,746.601,694.301,707.001,804,0001,664.25
    Feb 12, 20151,743.001,770.001,725.001,742.002,235,4001,698.38
    Feb 11, 20151,740.001,777.001,731.001,765.001,656,7001,720.80
    Feb 10, 20151,672.001,740.001,662.001,738.001,991,1001,694.48
    Feb 9, 20151,696.001,696.001,662.001,675.00908,5001,633.06
    Feb 6, 20151,722.001,726.841,691.001,700.002,131,3001,657.43
    Feb 5, 20151,760.001,780.001,714.691,726.001,994,5001,682.78
    Feb 4, 20151,732.001,782.751,703.001,778.002,454,1001,733.48
    Feb 3, 20151,744.001,766.001,717.001,731.002,036,9001,687.65
    Feb 2, 20151,855.001,855.001,725.001,742.003,684,9001,698.38
    Jan 30, 20151,929.001,929.001,856.001,862.002,165,8001,815.37
    Jan 29, 20151,802.001,883.251,787.001,876.003,226,3001,829.02
    Jan 28, 20151,795.001,798.281,741.001,767.001,735,7001,722.75
    Jan 27, 20151,810.001,839.001,767.001,789.004,691,1001,744.20
    Jan 26, 20151,736.001,781.001,728.001,756.002,706,2001,712.03
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.