U.S. Markets closed

easyJet plc (EZJ.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,279.00+8.00 (+0.63%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20171,269.001,284.071,268.001,279.001,279.002,019,657
Jul 25, 20171,282.001,289.001,250.601,271.001,271.002,542,368
Jul 24, 20171,312.001,315.641,259.001,275.001,275.005,320,559
Jul 21, 20171,338.001,349.001,270.351,312.001,312.006,122,051
Jul 20, 20171,437.001,444.001,314.001,334.001,334.009,618,193
Jul 19, 20171,420.001,422.001,374.001,418.001,418.003,845,866
Jul 18, 20171,431.001,437.001,394.001,413.001,413.002,897,196
Jul 17, 20171,405.001,440.501,395.001,431.001,431.003,257,324
Jul 14, 20171,411.001,416.001,399.651,411.001,411.001,888,068
Jul 13, 20171,399.001,420.001,399.001,409.001,409.001,473,305
Jul 12, 20171,420.001,423.881,378.001,400.001,400.002,552,562
Jul 11, 20171,416.001,419.001,399.001,416.001,416.001,715,286
Jul 10, 20171,419.001,440.001,413.001,414.001,414.003,830,183
Jul 07, 20171,375.001,421.001,347.001,419.001,419.005,346,943
Jul 06, 20171,360.001,371.001,325.001,347.001,347.002,416,145
Jul 05, 20171,360.001,372.001,349.001,358.001,358.001,703,278
Jul 04, 20171,353.001,369.371,352.121,360.001,360.001,413,131
Jul 03, 20171,345.001,375.001,331.001,357.001,357.002,488,666
Jun 30, 20171,344.001,374.501,350.331,359.001,359.00465,041
Jun 29, 20171,362.001,370.331,343.001,347.001,347.002,179,093
Jun 28, 20171,325.001,366.331,322.001,360.001,360.00656,287
Jun 27, 20171,363.001,376.001,330.001,341.471,341.47482,178
Jun 26, 20171,339.001,371.501,336.001,366.001,366.00332,027
Jun 23, 20171,337.001,344.001,332.001,337.001,337.00582,795
Jun 22, 20171,335.001,339.001,323.331,337.001,337.00175,153
Jun 21, 20171,327.001,344.331,324.001,332.001,332.00222,790
Jun 20, 20171,353.001,363.331,325.331,329.001,329.00513,653
Jun 19, 20171,367.001,378.001,347.331,349.001,349.0061,891
Jun 16, 20171,347.001,370.331,340.001,362.001,362.003,175,644
Jun 15, 20171,369.001,383.001,325.331,341.001,341.002,680,139
Jun 14, 20171,357.001,387.001,355.601,373.001,373.002,768,159
Jun 13, 20171,330.001,367.001,330.001,353.001,353.002,565,443
Jun 12, 20171,320.001,336.001,319.001,325.001,325.001,758,904
Jun 09, 20171,315.001,337.001,294.001,329.001,329.004,148,066
Jun 08, 20171,334.001,355.701,333.001,340.001,340.003,077,026
Jun 07, 20171,338.001,353.001,327.001,333.001,333.002,958,186
Jun 06, 20171,340.001,367.001,333.091,339.001,339.005,050,232
Jun 05, 20171,384.001,390.881,341.501,344.001,344.004,054,384
Jun 02, 20171,397.001,422.611,383.001,389.001,389.002,529,292
Jun 01, 20171,415.001,420.001,374.001,390.001,390.003,399,971
May 31, 20171,400.001,427.001,400.001,414.001,414.004,029,896
May 30, 20171,386.001,400.001,351.001,400.001,400.002,602,611
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...