U.S. Markets closed

easyJet plc (EZJ.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,386.00+6.00 (+0.43%)
At close: 5:05PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,376.001,391.001,363.001,386.001,386.002,672,127
May 25, 20171,350.001,381.001,346.001,380.001,380.003,265,820
May 24, 20171,309.001,354.001,301.001,344.001,344.004,891,566
May 23, 20171,273.001,311.371,273.001,301.001,301.003,998,418
May 22, 20171,254.001,272.001,249.001,269.001,269.002,319,780
May 19, 20171,231.001,255.001,230.001,254.001,254.003,673,911
May 18, 20171,223.001,242.001,206.001,230.001,230.003,680,245
May 17, 20171,199.001,225.371,196.001,222.001,222.005,673,362
May 16, 20171,265.001,271.001,208.001,215.001,215.009,624,761
May 15, 20171,282.001,316.001,276.001,310.001,310.005,011,725
May 12, 20171,304.001,312.001,285.371,294.001,294.003,484,531
May 11, 20171,303.001,310.001,295.001,301.001,301.002,554,137
May 10, 20171,296.001,333.001,292.991,305.001,305.004,887,594
May 09, 20171,288.001,304.001,278.001,301.001,301.003,768,903
May 08, 20171,267.001,286.691,254.271,286.001,286.004,089,549
May 05, 20171,233.001,275.661,223.471,260.001,260.007,094,777
May 04, 20171,195.001,215.001,180.001,209.001,209.004,182,394
May 03, 20171,178.001,197.541,178.001,191.001,191.002,085,230
May 02, 20171,164.001,186.121,155.661,186.001,186.002,829,014
Apr 28, 20171,154.001,171.331,152.001,168.001,168.002,616,745
Apr 27, 20171,158.001,175.001,150.331,155.001,155.003,795,807
Apr 26, 20171,160.001,168.001,154.001,164.001,164.002,064,694
Apr 25, 20171,166.001,169.001,156.001,161.001,161.002,800,829
Apr 24, 20171,155.001,172.001,126.001,169.001,169.003,486,351
Apr 21, 20171,120.001,142.001,104.001,135.001,135.002,895,299
Apr 20, 20171,113.001,128.301,109.001,128.001,128.003,249,681
Apr 19, 20171,060.001,125.251,060.001,117.001,117.005,494,000
Apr 18, 20171,064.001,068.001,050.361,064.001,064.002,923,696
Apr 13, 20171,060.001,072.001,056.001,064.001,064.001,713,033
Apr 12, 20171,078.001,082.001,059.001,060.001,060.002,539,470
Apr 11, 20171,052.001,093.291,049.001,078.001,078.004,210,874
Apr 10, 20171,044.001,062.001,038.001,056.001,056.002,073,117
Apr 07, 20171,052.001,064.501,041.001,043.001,043.004,406,563
Apr 06, 20171,018.001,060.081,009.001,060.001,060.004,392,201
Apr 05, 20171,019.001,025.331,009.661,017.001,017.002,246,363
Apr 04, 20171,016.001,023.001,004.671,012.001,012.002,557,278
Apr 03, 20171,023.001,025.001,008.001,017.001,017.003,800,540
Mar 31, 20171,002.001,033.001,000.121,026.001,026.004,062,795
Mar 30, 2017987.501,007.00984.001,007.001,007.002,639,755
Mar 29, 20171,000.001,001.00988.50991.00991.002,122,610
Mar 28, 20171,014.001,015.00993.21998.50998.501,566,076
Mar 27, 20171,002.001,012.00991.501,012.001,012.002,112,933
Mar 24, 20171,006.001,010.00998.821,005.001,005.002,913,907
Mar 23, 2017985.501,010.00983.501,008.001,008.002,436,214
Mar 22, 20171,007.001,008.00977.38985.00985.002,734,938
Mar 21, 20171,016.001,022.051,008.001,009.001,009.001,541,028
Mar 20, 20171,023.001,032.031,009.001,015.001,015.002,199,342
Mar 17, 20171,004.001,024.001,004.001,022.001,022.0013,991,588
Mar 16, 2017995.001,010.00982.501,004.001,004.003,803,307
Mar 15, 2017992.001,001.13979.99990.50990.503,271,951
Mar 14, 2017983.501,003.00978.00994.50994.503,620,285
Mar 13, 2017979.501,003.00978.50984.50984.503,639,997
Mar 10, 2017979.00984.00974.98977.00977.002,793,980
Mar 09, 2017942.501,003.80942.00974.50974.504,972,134
Mar 08, 2017951.00953.50936.00940.00940.003,029,058
Mar 07, 2017962.00963.50951.00954.00954.001,917,751
Mar 06, 2017973.00980.51962.50962.50962.502,879,951
Mar 03, 2017962.50975.00953.00956.50956.502,537,872
Mar 02, 2017959.00967.00953.50962.50962.502,429,095
Mar 01, 2017961.00971.50953.50958.00958.003,916,424
Feb 28, 2017940.00995.78934.50951.00951.004,554,831
Feb 27, 2017935.00992.00931.50936.00936.003,138,156
Feb 24, 2017921.50986.53917.94931.50931.504,022,632
Feb 23, 2017926.00936.00906.39914.50914.505,582,600
Feb 23, 201753.8 Dividend
Feb 22, 2017966.00981.00965.00974.00974.004,386,870
Feb 21, 2017959.00965.00950.34963.00963.002,806,410
Feb 20, 2017970.00970.50955.39955.50955.501,702,884
Feb 17, 2017952.50965.20941.50963.50963.502,513,309
Feb 16, 2017956.00975.50950.50951.50951.502,624,178
Feb 15, 2017957.50962.50948.50954.50954.503,462,333
Feb 14, 2017954.00958.00946.00955.00955.002,360,539
Feb 13, 2017952.50956.00943.00952.00952.002,042,312
Feb 10, 2017953.50961.50947.00947.50947.503,227,907
Feb 09, 2017934.50957.50918.50950.00950.003,809,356
Feb 08, 2017925.50941.50922.00933.50933.502,761,779
Feb 07, 2017935.00939.18922.50923.00923.003,403,681
Feb 06, 2017940.00944.00926.56932.50932.502,741,390
Feb 03, 2017939.00953.50934.50940.00940.001,971,382
Feb 02, 2017940.00945.21931.50935.00935.002,899,842
Feb 01, 2017948.50960.92937.75942.50942.503,983,839
Jan 31, 2017963.50970.00950.00950.00950.003,002,445
Jan 30, 2017965.50972.26954.00963.00963.005,318,372
Jan 27, 2017983.50988.00966.51974.00974.005,413,765
Jan 26, 20171,005.001,010.00983.52995.00995.003,311,234
Jan 25, 2017982.501,075.90980.861,008.001,008.006,371,198
Jan 24, 20171,018.001,075.90967.00981.00981.0015,180,962
Jan 23, 20171,035.001,079.001,035.001,076.001,076.004,804,001
Jan 20, 20171,040.001,054.001,036.121,044.001,044.003,010,048
Jan 19, 20171,052.001,056.461,032.001,041.001,041.003,002,475
Jan 18, 20171,063.001,071.001,041.361,051.001,051.002,592,252
Jan 17, 20171,026.001,070.001,020.001,058.001,058.003,906,369
Jan 16, 20171,035.001,040.721,014.751,023.001,023.003,042,038
Jan 13, 20171,037.001,049.001,032.361,036.001,036.001,863,705
Jan 12, 20171,056.001,068.001,033.001,036.001,036.001,646,170
Jan 11, 20171,060.001,079.001,051.001,055.001,055.002,378,842
Jan 10, 20171,055.001,083.001,046.751,079.001,079.002,263,138
Jan 09, 20171,060.001,070.111,047.721,052.001,052.001,639,362
Jan 06, 20171,052.001,076.001,048.001,059.001,059.003,310,029
Jan 05, 20171,010.001,055.001,008.981,055.001,055.002,984,459
*Close price adjusted for dividends and splits.
Loading more data...