LSE - Delayed Quote • GBp
easyJet plc (EZJ.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 539.60 | 544.80 | 538.20 | 538.20 | 538.20 | 2,280,930 |
| Apr 25, 2024 | 533.00 | 547.40 | 530.40 | 533.00 | 533.00 | 14,255,103 |
| Apr 24, 2024 | 550.20 | 550.80 | 534.80 | 536.20 | 536.20 | 2,638,620 |
| Apr 23, 2024 | 551.80 | 553.98 | 544.20 | 545.00 | 545.00 | 9,603,511 |
| Apr 22, 2024 | 541.40 | 553.20 | 539.84 | 547.20 | 547.20 | 4,825,097 |
| Apr 19, 2024 | 526.60 | 536.00 | 514.57 | 535.20 | 535.20 | 3,989,491 |
| Apr 18, 2024 | 537.00 | 547.00 | 526.40 | 530.00 | 530.00 | 15,645,322 |
| Apr 17, 2024 | 510.60 | 524.71 | 510.40 | 518.20 | 518.20 | 6,604,420 |
| Apr 16, 2024 | 513.00 | 520.40 | 507.40 | 512.00 | 512.00 | 5,592,366 |
| Apr 15, 2024 | 532.00 | 541.80 | 520.80 | 521.80 | 521.80 | 5,426,975 |
| Apr 12, 2024 | 553.60 | 557.60 | 517.80 | 527.00 | 527.00 | 7,884,052 |
| Apr 11, 2024 | 567.60 | 569.60 | 535.60 | 550.40 | 550.40 | 17,399,678 |
| Apr 10, 2024 | 576.60 | 591.07 | 569.60 | 571.00 | 571.00 | 6,499,491 |
| Apr 9, 2024 | 576.80 | 581.20 | 571.80 | 573.60 | 573.60 | 6,137,034 |
| Apr 8, 2024 | 561.80 | 584.20 | 560.60 | 577.80 | 577.80 | 6,765,502 |
| Apr 5, 2024 | 555.60 | 560.40 | 548.80 | 559.20 | 559.20 | 5,948,705 |
| Apr 4, 2024 | 554.00 | 571.80 | 553.60 | 569.80 | 569.80 | 5,175,860 |
| Apr 3, 2024 | 550.00 | 555.60 | 548.40 | 555.20 | 555.20 | 3,278,217 |
| Apr 2, 2024 | 571.00 | 574.80 | 552.00 | 553.00 | 553.00 | 3,991,284 |
| Mar 28, 2024 | 559.60 | 573.00 | 556.40 | 570.80 | 570.80 | 5,401,080 |
| Mar 27, 2024 | 554.80 | 559.20 | 550.00 | 557.60 | 557.60 | 2,987,110 |
| Mar 26, 2024 | 536.40 | 552.40 | 532.00 | 552.00 | 552.00 | 3,783,235 |
| Mar 25, 2024 | 545.00 | 546.20 | 533.40 | 539.00 | 539.00 | 5,363,954 |
| Mar 22, 2024 | 549.80 | 551.80 | 542.60 | 546.20 | 546.20 | 8,241,923 |
| Mar 21, 2024 | 543.00 | 555.60 | 542.00 | 550.60 | 550.60 | 5,963,966 |
| Mar 20, 2024 | 539.00 | 543.00 | 531.70 | 536.20 | 536.20 | 11,979,874 |
| Mar 19, 2024 | 530.00 | 540.60 | 528.00 | 539.00 | 539.00 | 2,916,084 |
| Mar 18, 2024 | 530.40 | 542.80 | 526.60 | 534.00 | 534.00 | 2,765,495 |
| Mar 15, 2024 | 521.60 | 537.20 | 520.00 | 529.60 | 529.60 | 20,807,069 |
| Mar 14, 2024 | 540.00 | 540.00 | 518.60 | 519.20 | 519.20 | 5,592,645 |
| Mar 13, 2024 | 543.80 | 548.80 | 534.20 | 537.40 | 537.40 | 3,191,445 |
| Mar 12, 2024 | 552.80 | 555.00 | 535.80 | 542.40 | 542.40 | 3,223,099 |
| Mar 11, 2024 | 542.60 | 552.80 | 540.80 | 550.00 | 550.00 | 2,228,291 |
| Mar 8, 2024 | 560.00 | 560.00 | 539.80 | 543.60 | 543.60 | 2,589,498 |
| Mar 7, 2024 | 549.20 | 560.40 | 549.20 | 554.00 | 554.00 | 1,652,796 |
| Mar 6, 2024 | 539.80 | 562.60 | 538.20 | 551.60 | 551.60 | 5,306,516 |
| Mar 5, 2024 | 550.00 | 551.20 | 538.00 | 538.00 | 538.00 | 2,123,351 |
| Mar 4, 2024 | 559.00 | 559.00 | 543.20 | 550.80 | 550.80 | 4,145,504 |
| Mar 1, 2024 | 541.20 | 558.40 | 541.20 | 556.80 | 556.80 | 3,445,519 |
| Feb 29, 2024 | 542.00 | 555.40 | 535.20 | 543.80 | 543.80 | 3,157,368 |
| Feb 28, 2024 | 559.40 | 560.00 | 538.20 | 542.00 | 542.00 | 4,207,520 |
| Feb 27, 2024 | 556.00 | 567.60 | 554.40 | 559.20 | 559.20 | 3,239,202 |
| Feb 26, 2024 | 546.40 | 564.00 | 545.89 | 557.20 | 557.20 | 7,674,643 |
| Feb 23, 2024 | 552.60 | 556.20 | 543.80 | 545.80 | 545.80 | 5,756,764 |
| Feb 22, 2024 | 4.50 Dividend | |||||
| Feb 22, 2024 | 562.60 | 562.60 | 549.00 | 556.00 | 556.00 | 2,732,381 |
| Feb 21, 2024 | 557.00 | 568.60 | 553.40 | 556.40 | 551.90 | 2,056,990 |
| Feb 20, 2024 | 562.40 | 566.40 | 553.60 | 558.40 | 553.88 | 2,533,270 |
| Feb 19, 2024 | 559.80 | 567.20 | 557.60 | 567.20 | 562.61 | 2,056,345 |
| Feb 16, 2024 | 570.80 | 572.80 | 555.00 | 561.00 | 556.46 | 1,818,314 |
| Feb 15, 2024 | 567.00 | 577.60 | 564.20 | 568.20 | 563.60 | 2,192,630 |
| Feb 14, 2024 | 554.60 | 565.60 | 553.60 | 562.00 | 557.45 | 2,312,245 |
| Feb 13, 2024 | 545.00 | 557.60 | 541.00 | 553.40 | 548.92 | 3,375,425 |
| Feb 12, 2024 | 550.80 | 554.00 | 542.20 | 546.80 | 542.38 | 2,496,194 |
| Feb 9, 2024 | 558.00 | 558.40 | 527.20 | 549.80 | 545.35 | 3,460,915 |
| Feb 8, 2024 | 565.00 | 572.19 | 558.20 | 558.20 | 553.69 | 2,125,553 |
| Feb 7, 2024 | 565.60 | 569.80 | 558.60 | 566.80 | 562.22 | 3,533,212 |
| Feb 6, 2024 | 568.40 | 570.80 | 553.20 | 567.20 | 562.61 | 2,799,355 |
| Feb 5, 2024 | 575.00 | 580.20 | 563.60 | 568.40 | 563.80 | 3,992,429 |
| Feb 2, 2024 | 572.80 | 582.20 | 569.00 | 575.20 | 570.55 | 6,384,180 |
| Feb 1, 2024 | 567.60 | 570.60 | 553.60 | 558.80 | 554.28 | 7,748,883 |
| Jan 31, 2024 | 554.20 | 558.20 | 551.00 | 556.20 | 551.70 | 6,158,229 |
| Jan 30, 2024 | 550.20 | 559.40 | 547.00 | 554.20 | 549.72 | 6,839,491 |
| Jan 29, 2024 | 523.40 | 551.00 | 519.40 | 547.20 | 542.77 | 13,094,261 |
| Jan 26, 2024 | 537.60 | 539.80 | 528.20 | 528.80 | 524.52 | 4,293,050 |
| Jan 25, 2024 | 522.00 | 541.80 | 518.36 | 536.20 | 531.86 | 7,745,882 |
| Jan 24, 2024 | 532.00 | 538.40 | 514.60 | 520.20 | 515.99 | 13,647,669 |
| Jan 23, 2024 | 503.00 | 512.20 | 498.40 | 508.20 | 504.09 | 6,204,107 |
| Jan 22, 2024 | 499.00 | 507.40 | 497.60 | 499.10 | 495.06 | 46,267,029 |
| Jan 19, 2024 | 504.20 | 507.00 | 492.60 | 495.00 | 491.00 | 1,922,709 |
| Jan 18, 2024 | 496.80 | 503.00 | 491.60 | 498.40 | 494.37 | 2,448,844 |
| Jan 17, 2024 | 490.00 | 495.20 | 484.88 | 493.60 | 489.61 | 3,271,143 |
| Jan 16, 2024 | 499.30 | 500.72 | 493.80 | 495.10 | 491.10 | 3,887,540 |
| Jan 15, 2024 | 498.60 | 504.80 | 496.30 | 502.60 | 498.54 | 2,336,121 |
| Jan 12, 2024 | 518.20 | 523.80 | 495.50 | 503.00 | 498.93 | 5,452,195 |
| Jan 11, 2024 | 526.20 | 534.00 | 514.20 | 514.20 | 510.04 | 10,985,505 |
| Jan 10, 2024 | 515.80 | 516.80 | 506.80 | 509.20 | 505.08 | 5,142,228 |
| Jan 9, 2024 | 511.00 | 516.40 | 502.20 | 516.00 | 511.83 | 4,444,489 |
| Jan 8, 2024 | 502.00 | 512.00 | 498.49 | 509.00 | 504.88 | 2,571,630 |
| Jan 5, 2024 | 491.60 | 502.80 | 482.50 | 499.20 | 495.16 | 2,493,158 |
| Jan 4, 2024 | 481.40 | 498.70 | 480.30 | 497.20 | 493.18 | 3,442,805 |
| Jan 3, 2024 | 497.20 | 499.70 | 475.40 | 481.70 | 477.80 | 5,627,714 |
| Jan 2, 2024 | 505.60 | 511.00 | 497.20 | 503.60 | 499.53 | 3,335,220 |
| Dec 29, 2023 | 510.20 | 512.60 | 505.00 | 510.00 | 505.88 | 1,012,068 |
| Dec 28, 2023 | 517.00 | 517.80 | 508.20 | 510.40 | 506.27 | 1,257,336 |
| Dec 27, 2023 | 516.00 | 521.20 | 506.20 | 513.60 | 509.45 | 1,685,878 |
| Dec 22, 2023 | 515.00 | 520.40 | 513.20 | 518.00 | 513.81 | 1,023,127 |
| Dec 21, 2023 | 510.60 | 523.40 | 505.00 | 517.20 | 513.02 | 8,382,604 |
| Dec 20, 2023 | 508.00 | 514.00 | 499.10 | 508.20 | 504.09 | 18,234,925 |
| Dec 19, 2023 | 495.10 | 507.62 | 490.20 | 502.20 | 498.14 | 3,467,929 |
| Dec 18, 2023 | 499.00 | 504.80 | 487.10 | 498.30 | 494.27 | 3,148,519 |
| Dec 15, 2023 | 505.00 | 508.00 | 497.40 | 500.80 | 496.75 | 5,403,804 |
| Dec 14, 2023 | 498.00 | 510.60 | 487.70 | 502.60 | 498.54 | 6,391,738 |
| Dec 13, 2023 | 490.30 | 494.30 | 486.70 | 490.70 | 486.73 | 3,581,739 |
| Dec 12, 2023 | 480.20 | 493.50 | 474.30 | 490.50 | 486.53 | 3,012,980 |
| Dec 11, 2023 | 478.50 | 487.40 | 463.10 | 477.20 | 473.34 | 2,857,202 |
| Dec 8, 2023 | 481.30 | 489.10 | 476.50 | 480.80 | 476.91 | 3,701,680 |
| Dec 7, 2023 | 473.40 | 488.40 | 462.00 | 483.40 | 479.49 | 4,166,222 |
| Dec 6, 2023 | 473.40 | 483.20 | 465.80 | 482.90 | 478.99 | 5,582,622 |
| Dec 5, 2023 | 470.70 | 477.70 | 458.30 | 468.70 | 464.91 | 3,577,417 |
| Dec 4, 2023 | 469.60 | 481.90 | 466.80 | 474.80 | 470.96 | 4,727,287 |
| Dec 1, 2023 | 453.70 | 472.80 | 449.90 | 472.80 | 468.98 | 6,691,544 |
| Nov 30, 2023 | 446.10 | 454.80 | 444.60 | 453.30 | 449.63 | 8,515,163 |
| Nov 29, 2023 | 422.90 | 447.50 | 422.00 | 446.40 | 442.79 | 8,647,182 |
| Nov 28, 2023 | 418.00 | 427.00 | 401.40 | 421.20 | 417.79 | 7,863,791 |
| Nov 27, 2023 | 405.50 | 414.44 | 402.20 | 405.00 | 401.72 | 8,158,947 |
| Nov 24, 2023 | 407.70 | 413.90 | 400.50 | 405.00 | 401.72 | 4,072,407 |
| Nov 23, 2023 | 420.30 | 421.90 | 405.10 | 407.90 | 404.60 | 10,724,810 |
| Nov 22, 2023 | 418.40 | 423.90 | 413.10 | 422.00 | 418.59 | 4,019,565 |
| Nov 21, 2023 | 433.80 | 438.60 | 413.80 | 417.00 | 413.63 | 5,954,570 |
| Nov 20, 2023 | 436.20 | 440.09 | 431.50 | 435.40 | 431.88 | 3,330,975 |
| Nov 17, 2023 | 431.10 | 445.60 | 427.80 | 435.70 | 432.18 | 5,367,526 |
| Nov 16, 2023 | 436.40 | 441.00 | 426.90 | 426.90 | 423.45 | 4,857,315 |
| Nov 15, 2023 | 415.90 | 435.00 | 409.10 | 428.00 | 424.54 | 5,269,398 |
| Nov 14, 2023 | 407.00 | 417.60 | 406.30 | 415.30 | 411.94 | 4,837,958 |
| Nov 13, 2023 | 393.30 | 411.90 | 390.50 | 408.00 | 404.70 | 6,190,277 |
| Nov 10, 2023 | 399.10 | 409.60 | 390.80 | 394.10 | 390.91 | 4,001,160 |
| Nov 9, 2023 | 404.50 | 412.60 | 399.50 | 404.40 | 401.13 | 8,231,806 |
| Nov 8, 2023 | 398.90 | 405.90 | 396.50 | 404.80 | 401.53 | 2,237,866 |
| Nov 7, 2023 | 394.40 | 405.20 | 392.00 | 398.00 | 394.78 | 2,833,646 |
| Nov 6, 2023 | 402.10 | 412.10 | 388.40 | 396.00 | 392.80 | 4,687,846 |
| Nov 3, 2023 | 381.40 | 395.00 | 378.50 | 391.20 | 388.04 | 4,935,291 |
| Nov 2, 2023 | 372.00 | 384.20 | 367.40 | 377.90 | 374.84 | 4,256,321 |
| Nov 1, 2023 | 365.00 | 374.90 | 359.70 | 370.10 | 367.11 | 2,460,152 |
| Oct 31, 2023 | 375.00 | 385.00 | 364.40 | 366.00 | 363.04 | 7,014,619 |
| Oct 30, 2023 | 364.30 | 375.00 | 362.02 | 372.00 | 368.99 | 6,105,466 |
| Oct 27, 2023 | 363.60 | 369.50 | 355.50 | 363.70 | 360.76 | 2,679,533 |
| Oct 26, 2023 | 361.50 | 369.90 | 357.90 | 367.10 | 364.13 | 3,499,122 |
| Oct 25, 2023 | 366.20 | 370.80 | 356.50 | 365.40 | 362.44 | 4,799,399 |
| Oct 24, 2023 | 364.70 | 371.50 | 362.30 | 365.10 | 362.15 | 2,842,353 |
| Oct 23, 2023 | 360.00 | 365.20 | 350.00 | 364.40 | 361.45 | 3,431,084 |
| Oct 20, 2023 | 358.20 | 365.80 | 353.56 | 359.90 | 356.99 | 4,840,852 |
| Oct 19, 2023 | 365.30 | 376.60 | 359.50 | 364.40 | 361.45 | 5,252,508 |
| Oct 18, 2023 | 385.10 | 392.60 | 363.13 | 374.60 | 371.57 | 8,568,726 |
| Oct 17, 2023 | 390.00 | 402.10 | 387.40 | 390.60 | 387.44 | 6,666,870 |
| Oct 16, 2023 | 390.00 | 399.30 | 381.80 | 391.80 | 388.63 | 3,965,718 |
| Oct 13, 2023 | 402.30 | 415.60 | 386.40 | 391.20 | 388.04 | 9,857,760 |
| Oct 12, 2023 | 420.00 | 437.90 | 401.00 | 406.30 | 403.01 | 16,537,898 |
| Oct 11, 2023 | 437.50 | 443.00 | 433.80 | 436.80 | 433.27 | 4,000,201 |
| Oct 10, 2023 | 426.90 | 444.70 | 423.40 | 440.00 | 436.44 | 7,339,419 |
| Oct 9, 2023 | 431.00 | 434.70 | 416.20 | 423.00 | 419.58 | 6,988,270 |
| Oct 6, 2023 | 440.20 | 450.70 | 437.60 | 449.30 | 445.67 | 5,464,489 |
| Oct 5, 2023 | 428.60 | 443.80 | 426.30 | 438.30 | 434.76 | 7,129,076 |
| Oct 4, 2023 | 412.80 | 426.20 | 409.40 | 422.40 | 418.98 | 5,558,030 |
| Oct 3, 2023 | 427.00 | 433.30 | 419.82 | 421.10 | 417.69 | 3,746,529 |
| Oct 2, 2023 | 428.20 | 435.40 | 425.00 | 432.30 | 428.80 | 5,064,833 |
| Sep 29, 2023 | 418.30 | 431.40 | 418.30 | 427.30 | 423.84 | 4,420,036 |
| Sep 28, 2023 | 416.50 | 418.39 | 405.10 | 418.10 | 414.72 | 5,109,806 |
| Sep 27, 2023 | 419.70 | 427.30 | 417.10 | 418.60 | 415.21 | 2,715,110 |
| Sep 26, 2023 | 419.10 | 426.40 | 416.50 | 420.00 | 416.60 | 2,538,338 |
| Sep 25, 2023 | 432.00 | 434.74 | 418.20 | 422.30 | 418.88 | 4,846,650 |
| Sep 22, 2023 | 428.40 | 438.40 | 427.60 | 434.40 | 430.89 | 2,484,267 |
| Sep 21, 2023 | 424.50 | 436.20 | 423.90 | 434.10 | 430.59 | 4,024,025 |
| Sep 20, 2023 | 421.00 | 440.00 | 418.40 | 430.70 | 427.22 | 4,893,855 |
| Sep 19, 2023 | 431.00 | 436.40 | 419.70 | 422.60 | 419.18 | 4,775,457 |
| Sep 18, 2023 | 445.00 | 445.80 | 434.10 | 434.10 | 430.59 | 3,213,975 |
| Sep 15, 2023 | 446.00 | 451.60 | 442.30 | 445.70 | 442.10 | 5,543,298 |
| Sep 14, 2023 | 453.80 | 455.70 | 438.60 | 446.90 | 443.29 | 4,212,082 |
| Sep 13, 2023 | 452.70 | 460.80 | 449.30 | 454.10 | 450.43 | 3,280,915 |
| Sep 12, 2023 | 444.00 | 464.40 | 434.50 | 455.70 | 452.01 | 6,571,778 |
| Sep 11, 2023 | 435.60 | 444.35 | 428.50 | 441.10 | 437.53 | 3,906,003 |
| Sep 8, 2023 | 426.00 | 434.00 | 417.10 | 431.50 | 428.01 | 4,485,748 |
| Sep 7, 2023 | 415.00 | 435.50 | 413.00 | 426.90 | 423.45 | 6,338,593 |
| Sep 6, 2023 | 431.50 | 433.50 | 420.80 | 421.00 | 417.60 | 4,134,585 |
| Sep 5, 2023 | 429.80 | 436.20 | 423.10 | 435.40 | 431.88 | 6,194,440 |
| Sep 4, 2023 | 427.80 | 439.60 | 426.31 | 432.10 | 428.61 | 3,572,809 |
| Sep 1, 2023 | 425.60 | 428.80 | 421.50 | 425.00 | 421.56 | 5,038,030 |
| Aug 31, 2023 | 419.40 | 430.00 | 417.58 | 423.20 | 419.78 | 6,704,752 |
| Aug 30, 2023 | 425.90 | 425.90 | 414.66 | 418.10 | 414.72 | 3,856,122 |
| Aug 29, 2023 | 418.00 | 422.30 | 415.10 | 417.30 | 413.92 | 6,109,884 |
| Aug 25, 2023 | 420.10 | 424.45 | 409.40 | 412.40 | 409.06 | 4,189,112 |
| Aug 24, 2023 | 435.10 | 439.80 | 423.10 | 424.00 | 420.57 | 2,681,631 |
| Aug 23, 2023 | 429.20 | 433.10 | 426.70 | 432.30 | 428.80 | 1,482,604 |
| Aug 22, 2023 | 424.90 | 433.40 | 424.90 | 430.20 | 426.72 | 1,866,365 |
| Aug 21, 2023 | 426.50 | 428.90 | 420.60 | 424.70 | 421.27 | 2,540,795 |
| Aug 18, 2023 | 430.00 | 430.00 | 419.00 | 426.50 | 423.05 | 3,052,252 |
| Aug 17, 2023 | 441.60 | 443.11 | 431.70 | 431.70 | 428.21 | 2,422,100 |
| Aug 16, 2023 | 436.70 | 444.10 | 434.40 | 441.30 | 437.73 | 3,023,486 |
| Aug 15, 2023 | 445.20 | 447.60 | 437.30 | 439.00 | 435.45 | 3,253,146 |
| Aug 14, 2023 | 444.20 | 450.38 | 439.71 | 445.80 | 442.19 | 3,497,695 |
| Aug 11, 2023 | 446.60 | 451.20 | 445.30 | 447.80 | 444.18 | 1,761,213 |
| Aug 10, 2023 | 450.00 | 457.50 | 448.10 | 450.00 | 446.36 | 4,561,494 |
| Aug 9, 2023 | 458.00 | 462.00 | 439.10 | 445.50 | 441.90 | 6,905,764 |
| Aug 8, 2023 | 451.90 | 456.60 | 448.00 | 454.00 | 450.33 | 2,932,789 |
| Aug 7, 2023 | 452.40 | 458.00 | 446.40 | 452.70 | 449.04 | 2,497,861 |
| Aug 4, 2023 | 446.50 | 454.70 | 444.30 | 451.30 | 447.65 | 3,039,164 |
| Aug 3, 2023 | 442.50 | 444.70 | 432.28 | 442.10 | 438.52 | 6,024,234 |
| Aug 2, 2023 | 442.70 | 448.70 | 433.29 | 446.50 | 442.89 | 5,167,193 |
| Aug 1, 2023 | 451.10 | 461.00 | 450.40 | 451.70 | 448.05 | 3,539,828 |
| Jul 31, 2023 | 447.50 | 457.90 | 447.50 | 452.30 | 448.64 | 3,231,137 |
| Jul 28, 2023 | 449.10 | 457.47 | 447.00 | 450.20 | 446.56 | 3,675,492 |
| Jul 27, 2023 | 450.00 | 455.35 | 444.08 | 450.20 | 446.56 | 4,319,816 |
| Jul 26, 2023 | 438.80 | 454.90 | 437.70 | 446.90 | 443.29 | 4,737,605 |
| Jul 25, 2023 | 455.30 | 462.80 | 443.00 | 446.00 | 442.39 | 5,379,325 |
| Jul 24, 2023 | 465.00 | 468.15 | 451.48 | 455.40 | 451.72 | 12,612,708 |
| Jul 21, 2023 | 485.00 | 487.20 | 474.50 | 476.50 | 472.65 | 4,785,641 |
| Jul 20, 2023 | 498.00 | 504.12 | 474.60 | 475.60 | 471.75 | 13,488,752 |
| Jul 19, 2023 | 499.00 | 503.60 | 494.40 | 494.90 | 490.90 | 7,890,706 |
| Jul 18, 2023 | 478.50 | 486.90 | 474.76 | 485.90 | 481.97 | 3,572,256 |
| Jul 17, 2023 | 478.80 | 482.37 | 473.86 | 478.60 | 474.73 | 3,362,600 |
| Jul 14, 2023 | 490.00 | 495.10 | 477.80 | 477.80 | 473.94 | 6,972,406 |
| Jul 13, 2023 | 488.40 | 503.66 | 486.10 | 495.90 | 491.89 | 4,612,715 |
| Jul 12, 2023 | 493.10 | 496.90 | 480.20 | 491.80 | 487.82 | 2,316,024 |
| Jul 11, 2023 | 494.70 | 498.50 | 487.50 | 495.00 | 491.00 | 2,688,849 |
| Jul 10, 2023 | 485.90 | 492.50 | 483.30 | 491.10 | 487.13 | 2,308,484 |
| Jul 7, 2023 | 480.00 | 488.10 | 475.20 | 488.10 | 484.15 | 2,466,607 |
| Jul 6, 2023 | 494.30 | 495.79 | 476.20 | 479.30 | 475.42 | 4,395,822 |
| Jul 5, 2023 | 489.80 | 499.50 | 485.60 | 499.50 | 495.46 | 2,548,995 |
| Jul 4, 2023 | 496.60 | 498.20 | 488.64 | 495.00 | 491.00 | 1,449,904 |
| Jul 3, 2023 | 484.90 | 498.50 | 482.20 | 495.40 | 491.39 | 2,536,518 |
| Jun 30, 2023 | 486.00 | 488.20 | 482.10 | 482.60 | 478.70 | 2,169,075 |
| Jun 29, 2023 | 486.60 | 488.44 | 475.80 | 486.00 | 482.07 | 2,790,465 |
| Jun 28, 2023 | 482.60 | 491.70 | 481.00 | 486.60 | 482.66 | 2,664,794 |
| Jun 27, 2023 | 479.50 | 485.00 | 473.10 | 482.30 | 478.40 | 2,216,529 |
| Jun 26, 2023 | 475.80 | 479.30 | 467.70 | 473.70 | 469.87 | 3,508,793 |
| Jun 23, 2023 | 490.00 | 491.90 | 465.79 | 472.00 | 468.18 | 5,831,081 |
| Jun 22, 2023 | 496.50 | 501.80 | 489.60 | 495.20 | 491.19 | 4,357,495 |
| Jun 21, 2023 | 498.30 | 508.40 | 493.50 | 501.60 | 497.54 | 3,540,953 |
| Jun 20, 2023 | 507.60 | 512.80 | 499.20 | 503.60 | 499.53 | 2,449,014 |
| Jun 19, 2023 | 506.00 | 514.40 | 503.88 | 508.20 | 504.09 | 3,609,479 |
| Jun 16, 2023 | 491.10 | 512.60 | 490.40 | 507.20 | 503.10 | 8,071,686 |
| Jun 15, 2023 | 494.50 | 495.10 | 484.84 | 492.40 | 488.42 | 2,899,081 |
| Jun 14, 2023 | 498.50 | 502.00 | 489.25 | 493.20 | 489.21 | 6,207,036 |
| Jun 13, 2023 | 498.40 | 503.80 | 495.00 | 497.70 | 493.67 | 2,889,857 |
| Jun 12, 2023 | 494.30 | 497.80 | 490.00 | 495.00 | 491.00 | 1,730,583 |
| Jun 9, 2023 | 491.80 | 494.20 | 484.60 | 491.50 | 487.52 | 3,060,094 |
| Jun 8, 2023 | 485.90 | 494.10 | 485.10 | 491.20 | 487.23 | 2,581,046 |
| Jun 7, 2023 | 482.40 | 488.20 | 478.90 | 488.20 | 484.25 | 2,920,799 |
| Jun 6, 2023 | 482.00 | 488.80 | 477.58 | 483.90 | 479.99 | 3,925,404 |
| Jun 5, 2023 | 486.10 | 488.27 | 482.30 | 482.90 | 478.99 | 2,690,417 |
| Jun 2, 2023 | 477.00 | 485.20 | 474.60 | 483.90 | 479.99 | 3,273,452 |
| Jun 1, 2023 | 472.00 | 479.10 | 467.70 | 472.30 | 468.48 | 2,487,158 |
| May 31, 2023 | 474.00 | 483.50 | 467.00 | 471.30 | 467.49 | 6,174,064 |
| May 30, 2023 | 486.30 | 486.30 | 475.50 | 477.50 | 473.64 | 3,743,112 |
| May 26, 2023 | 489.20 | 490.07 | 480.20 | 485.40 | 481.47 | 4,425,915 |
| May 25, 2023 | 490.10 | 491.90 | 479.30 | 484.50 | 480.58 | 6,609,064 |
| May 24, 2023 | 494.40 | 496.92 | 483.77 | 488.40 | 484.45 | 4,189,238 |
| May 23, 2023 | 500.20 | 505.80 | 496.52 | 499.90 | 495.86 | 2,329,694 |
| May 22, 2023 | 506.00 | 512.80 | 500.10 | 501.60 | 497.54 | 5,902,788 |
| May 19, 2023 | 532.00 | 532.40 | 499.35 | 502.00 | 497.94 | 5,564,506 |
| May 18, 2023 | 528.80 | 534.80 | 508.66 | 528.00 | 523.73 | 9,490,698 |
| May 17, 2023 | 505.20 | 522.40 | 501.20 | 520.40 | 516.19 | 8,921,465 |
| May 16, 2023 | 491.90 | 509.20 | 486.00 | 505.80 | 501.71 | 3,909,162 |
| May 15, 2023 | 490.10 | 497.40 | 488.40 | 494.30 | 490.30 | 2,425,926 |
| May 12, 2023 | 494.00 | 495.00 | 487.70 | 488.80 | 484.85 | 2,102,030 |
| May 11, 2023 | 490.00 | 494.80 | 486.40 | 492.80 | 488.81 | 2,398,691 |
| May 10, 2023 | 493.50 | 495.00 | 487.90 | 489.30 | 485.34 | 2,402,936 |
| May 9, 2023 | 488.00 | 494.90 | 483.70 | 489.20 | 485.24 | 4,551,679 |
| May 5, 2023 | 484.40 | 492.86 | 478.00 | 486.30 | 482.37 | 2,515,777 |
| May 4, 2023 | 486.50 | 489.10 | 474.40 | 478.40 | 474.53 | 4,385,595 |
| May 3, 2023 | 495.00 | 497.00 | 482.90 | 489.60 | 485.64 | 2,923,893 |
| May 2, 2023 | 500.80 | 506.65 | 490.30 | 491.40 | 487.43 | 3,290,936 |
| Apr 28, 2023 | 488.00 | 497.80 | 483.59 | 497.60 | 493.58 | 3,397,344 |
| Apr 27, 2023 | 482.50 | 500.27 | 482.50 | 489.50 | 485.54 | 2,709,788 |
| Apr 26, 2023 | 490.50 | 493.30 | 481.00 | 488.50 | 484.55 | 6,174,072 |
Related Tickers
IAG.L International Consolidated Airlines Group S.A.
176.30
+0.09%
WIZZ.L Wizz Air Holdings Plc
2,198.00
+3.88%
RYA.IR Ryanair Holdings plc
20.35
+0.94%
AF.PA Air France-KLM SA
9.72
+0.31%
LHA.DE Deutsche Lufthansa AG
6.70
+0.69%
RYAAY Ryanair Holdings plc
139.91
-0.06%
IAG.MC International Consolidated Airlines Group S.A.
2.0550
+0.15%
NAS.OL Norwegian Air Shuttle ASA
14.88
-0.90%
ICAGY International Consolidated Airlines Group S.A.
4.3300
-0.80%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.62
-1.82%