EZJ.L - easyJet plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20201,524.501,537.501,509.561,483.001,483.00660,373
Jan 22, 20201,524.501,537.501,509.561,527.001,527.001,864,102
Jan 21, 20201,485.501,532.501,471.931,517.001,517.003,612,092
Jan 20, 20201,471.501,486.501,446.001,450.001,450.004,167,546
Jan 17, 20201,489.001,502.001,472.001,477.501,477.502,007,881
Jan 16, 20201,504.001,510.501,466.501,482.501,482.501,490,168
Jan 15, 20201,503.001,521.581,486.001,499.501,499.502,420,902
Jan 14, 20201,516.001,518.501,486.501,509.001,509.002,268,399
Jan 13, 20201,520.001,545.411,479.651,492.001,492.001,512,005
Jan 10, 20201,500.001,545.411,479.501,499.001,499.001,997,011
Jan 09, 20201,420.001,445.501,417.521,438.501,438.501,424,221
Jan 08, 20201,375.001,407.501,366.501,407.501,407.501,805,090
Jan 07, 20201,367.501,383.501,360.501,370.001,370.001,055,569
Jan 06, 20201,368.501,373.841,330.001,353.001,353.001,766,547
Jan 03, 20201,403.001,413.361,372.361,382.001,382.002,286,187
Jan 02, 20201,432.501,443.001,420.001,430.001,430.001,056,727
Dec 31, 20191,414.501,430.001,407.501,424.501,424.50423,768
Dec 30, 20191,415.001,430.001,408.001,421.501,421.50605,730
Dec 27, 20191,410.001,428.001,410.001,420.501,420.50554,743
Dec 24, 20191,429.001,429.501,411.001,419.001,419.00260,558
Dec 23, 20191,424.501,431.001,410.001,410.001,410.001,183,235
Dec 20, 20191,428.001,440.501,407.501,428.501,428.506,118,249
Dec 19, 20191,416.501,445.001,416.501,430.001,430.002,045,155
Dec 18, 20191,432.501,447.001,422.501,429.001,429.001,452,273
Dec 17, 20191,485.001,495.001,408.001,427.001,427.002,071,284
Dec 16, 20191,469.501,502.001,458.271,501.001,501.002,827,663
Dec 13, 20191,520.001,557.501,451.501,470.001,470.005,638,261
Dec 12, 20191,355.501,388.001,354.501,362.001,362.001,575,864
Dec 11, 20191,341.501,361.001,334.001,355.501,355.501,573,602
Dec 10, 20191,362.001,366.941,331.001,334.001,334.002,437,004
Dec 09, 20191,395.001,395.001,348.501,363.001,363.001,499,796
Dec 06, 20191,375.001,395.171,370.001,388.001,388.001,035,699
Dec 05, 20191,370.501,370.501,350.801,360.001,360.002,033,373
Dec 04, 20191,306.501,375.001,301.401,373.501,373.503,680,628
Dec 03, 20191,332.501,352.501,288.001,306.501,306.502,232,508
Dec 02, 20191,333.501,357.501,324.001,325.001,325.003,221,981
Nov 29, 20191,348.501,373.891,333.501,338.001,338.001,123,406
Nov 28, 20191,349.501,356.501,338.001,355.501,355.501,018,465
Nov 27, 20191,347.001,354.001,335.001,340.501,340.501,520,000
Nov 26, 20191,343.001,364.501,340.001,340.001,340.002,669,722
Nov 25, 20191,347.501,358.501,336.491,358.501,358.501,643,951
Nov 22, 20191,326.501,348.501,321.501,347.501,347.501,680,196
Nov 21, 20191,341.501,350.001,324.501,332.501,332.501,584,954
Nov 20, 20191,340.001,362.001,331.501,348.001,348.002,642,170
Nov 19, 20191,252.001,344.501,246.501,344.501,344.503,179,163
Nov 18, 20191,308.001,324.001,274.501,276.501,276.502,833,357
Nov 15, 20191,291.501,310.641,288.001,302.001,302.003,619,523
Nov 14, 20191,310.001,321.501,294.501,294.501,294.501,173,909
Nov 13, 20191,310.001,310.001,287.501,304.501,304.501,444,180
Nov 12, 20191,303.001,312.501,291.001,306.001,306.00738,784
Nov 11, 20191,300.001,319.501,285.001,302.001,302.001,986,139
Nov 08, 20191,335.501,340.501,300.431,303.501,303.502,037,175
Nov 07, 20191,335.501,365.501,330.521,338.501,338.501,752,907
Nov 06, 20191,310.001,337.501,307.601,330.001,330.002,735,936
Nov 05, 20191,310.001,324.001,294.001,320.001,320.002,044,772
Nov 04, 20191,269.001,312.001,262.281,310.001,310.003,045,080
Nov 01, 20191,244.501,263.001,237.001,262.001,262.002,232,234
Oct 31, 20191,194.501,250.851,187.001,238.001,238.002,385,544
Oct 30, 20191,224.001,232.001,197.001,201.501,201.502,161,018
Oct 29, 20191,215.501,221.501,188.501,213.501,213.501,579,328
Oct 28, 20191,199.001,220.001,178.761,196.501,196.501,625,512
Oct 25, 20191,201.501,220.001,178.761,203.501,203.501,751,785
Oct 24, 20191,225.501,247.501,206.501,211.001,211.001,464,412
Oct 23, 20191,229.501,252.501,216.001,233.001,233.001,888,443
Oct 22, 20191,245.001,279.501,230.411,241.501,241.501,929,222
Oct 21, 20191,232.501,278.001,201.001,265.001,265.002,239,602
Oct 18, 20191,242.501,268.001,235.001,235.001,235.003,928,505
Oct 17, 20191,267.001,330.001,239.001,256.001,256.004,314,890
Oct 16, 20191,258.001,295.431,220.001,277.501,277.505,675,716
Oct 15, 20191,216.001,267.001,210.731,265.001,265.003,402,670
Oct 14, 20191,194.001,225.001,120.331,210.001,210.002,672,299
Oct 11, 20191,120.501,225.001,120.331,200.001,200.004,588,398
Oct 10, 20191,104.001,125.001,092.001,108.001,108.002,847,753
Oct 09, 20191,092.001,120.001,086.001,107.501,107.503,057,019
Oct 08, 20191,139.001,146.501,000.001,084.001,084.004,883,750
Oct 07, 20191,131.001,182.501,106.501,172.501,172.503,347,672
Oct 04, 20191,120.001,138.001,097.001,138.001,138.002,720,413
Oct 03, 20191,142.501,153.001,109.001,122.001,122.002,365,270
Oct 02, 20191,167.001,173.501,139.501,144.501,144.501,677,622
Oct 01, 20191,149.501,174.501,149.501,167.001,167.001,980,238
Sep 30, 20191,158.001,163.651,143.681,150.001,150.001,537,868
Sep 27, 20191,135.501,157.501,132.501,155.001,155.001,669,185
Sep 26, 20191,130.001,144.501,117.001,135.001,135.001,872,969
Sep 25, 20191,125.001,145.001,108.501,145.001,145.001,572,983
Sep 24, 20191,103.501,149.001,099.001,127.001,127.003,489,163
Sep 23, 20191,075.001,127.001,075.001,106.501,106.503,646,602
Sep 20, 20191,033.001,076.501,033.001,057.501,057.503,525,224
Sep 19, 20191,028.001,038.001,005.001,030.001,030.001,362,424
Sep 18, 20191,030.501,045.001,017.001,031.001,031.001,850,115
Sep 17, 20191,022.001,041.001,004.001,030.501,030.502,352,626
Sep 16, 20191,022.501,047.00995.201,036.001,036.002,445,117
Sep 13, 20191,008.001,055.00997.001,055.001,055.002,619,705
Sep 12, 20191,035.001,047.50993.601,007.001,007.002,093,503
Sep 11, 2019995.001,033.50995.001,033.501,033.503,288,525
Sep 10, 2019939.60999.60937.20991.60991.605,157,557
Sep 09, 2019940.00942.80911.60940.40940.402,223,414
Sep 06, 2019940.00950.40922.20946.00946.002,266,238
Sep 05, 2019929.00942.80920.20940.40940.402,530,635
Sep 04, 2019933.80945.80924.17928.00928.003,357,482
Sep 03, 2019926.60942.20906.72923.00923.003,049,816
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...