EZJ.L - easyJet plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191,080.001,100.001,074.501,100.001,100.0010,952,606
Jul 18, 20191,060.001,078.001,054.501,076.001,076.007,390,831
Jul 17, 20191,050.001,057.001,024.501,034.501,034.503,205,057
Jul 16, 2019998.001,051.50998.001,049.501,049.503,793,719
Jul 15, 2019983.001,003.00979.00995.80995.801,834,596
Jul 12, 2019981.60997.80974.00991.40991.401,771,620
Jul 11, 2019983.20988.00948.80964.40964.402,989,901
Jul 10, 2019986.601,004.00977.00980.00980.002,738,164
Jul 09, 20191,009.001,009.00970.80983.40983.404,195,505
Jul 08, 20191,021.001,033.001,010.001,017.501,017.501,959,839
Jul 05, 20191,014.001,028.501,003.001,026.501,026.502,505,817
Jul 04, 2019970.001,013.50969.801,013.501,013.503,292,252
Jul 03, 2019965.80975.60958.00973.80973.801,409,390
Jul 02, 2019964.20968.00950.60964.40964.402,009,467
Jul 01, 2019960.00974.20950.40966.00966.003,474,195
Jun 28, 2019913.60954.80910.40953.20953.203,544,712
Jun 27, 2019884.00919.00879.60910.00910.004,303,748
Jun 26, 2019855.40874.80850.00862.60862.605,465,299
Jun 25, 2019874.80886.60854.80860.60860.602,201,858
Jun 24, 2019886.00892.60872.00878.80878.802,022,232
Jun 21, 2019890.00901.80879.40883.20883.2010,621,186
Jun 20, 2019874.40896.40872.40892.60892.604,445,568
Jun 19, 2019893.20898.40867.80867.80867.803,802,453
Jun 18, 2019889.40909.00885.00900.60900.605,715,397
Jun 17, 2019908.00908.60875.80888.40888.404,537,809
Jun 14, 2019924.40936.00919.00929.00929.001,828,260
Jun 13, 2019916.80933.40915.00925.00925.001,796,369
Jun 12, 2019925.40937.80916.40920.20920.201,632,475
Jun 11, 2019924.80938.20914.60925.00925.002,244,262
Jun 10, 2019915.00925.60910.40924.40924.401,686,375
Jun 07, 2019910.60920.80902.80910.00910.002,187,821
Jun 06, 2019910.00921.60902.40910.40910.403,350,737
Jun 05, 2019894.60916.60887.60903.60903.606,247,364
Jun 04, 2019853.80891.60847.00885.00885.003,112,945
Jun 03, 2019866.20872.80840.00854.80854.803,526,575
May 31, 2019891.60894.80860.00871.20871.202,571,996
May 30, 2019885.20893.60877.60889.60889.602,157,465
May 29, 2019905.40909.80886.20888.00888.001,962,940
May 28, 2019929.00933.80906.40909.40909.402,424,384
May 24, 2019935.00945.40919.00919.00919.004,556,408
May 23, 2019923.80933.60897.00927.00927.006,386,613
May 22, 2019985.00997.00922.00927.20927.207,045,288
May 21, 2019993.001,003.00974.60984.60984.603,040,191
May 20, 20191,011.501,019.00985.00990.00990.004,436,345
May 17, 20191,018.501,044.50989.401,025.001,025.006,207,434
May 16, 2019991.60993.40962.80973.00973.004,541,678
May 15, 20191,005.501,008.00977.20993.80993.802,776,895
May 14, 20191,020.001,027.00998.401,000.501,000.503,402,375
May 13, 20191,034.001,040.001,016.501,016.501,016.501,575,394
May 10, 20191,040.001,052.501,027.001,034.001,034.001,575,044
May 09, 20191,045.501,059.001,029.001,035.501,035.502,270,952
May 08, 20191,085.001,090.001,047.001,050.001,050.002,448,765
May 07, 20191,108.001,121.501,083.001,083.001,083.002,582,989
May 03, 20191,140.501,140.501,108.501,117.001,117.001,813,949
May 02, 20191,164.001,181.501,141.001,141.001,141.001,236,725
May 01, 20191,170.001,183.501,166.001,176.501,176.50729,520
Apr 30, 20191,173.001,175.501,159.501,163.501,163.501,345,337
Apr 29, 20191,160.001,196.001,159.001,166.001,166.001,217,455
Apr 26, 20191,168.501,169.501,149.001,154.001,154.001,889,257
Apr 25, 20191,179.501,181.001,159.001,175.501,175.501,254,280
Apr 24, 20191,170.001,194.501,165.001,174.001,174.002,262,413
Apr 23, 20191,207.001,207.001,159.001,172.001,172.002,785,251
Apr 18, 20191,213.501,224.501,204.501,219.001,219.001,723,795
Apr 17, 20191,205.001,231.001,199.501,212.501,212.501,664,935
Apr 16, 20191,166.001,214.001,150.001,205.001,205.002,346,521
Apr 15, 20191,150.001,184.001,150.001,176.501,176.502,073,336
Apr 12, 20191,138.001,169.001,120.501,151.001,151.003,186,760
Apr 11, 20191,075.001,153.001,058.501,144.501,144.504,688,304
Apr 10, 20191,040.001,066.001,040.001,056.001,056.002,364,125
Apr 09, 20191,053.001,065.001,039.501,040.001,040.002,247,677
Apr 08, 20191,061.501,078.501,048.501,049.001,049.001,315,334
Apr 05, 20191,065.501,077.001,052.501,059.001,059.004,408,598
Apr 04, 20191,059.001,079.001,055.001,059.001,059.002,701,803
Apr 03, 20191,040.001,070.001,036.501,056.001,056.004,306,968
Apr 02, 20191,002.001,038.00997.401,036.501,036.507,562,145
Apr 01, 20191,055.001,055.001,005.001,009.001,009.009,949,257
Mar 29, 20191,120.501,131.501,094.001,117.501,117.503,374,250
Mar 28, 20191,141.001,156.501,112.501,118.001,118.002,141,981
Mar 27, 20191,130.501,159.501,125.001,157.001,157.002,973,455
Mar 26, 20191,163.501,163.501,121.001,123.001,123.002,708,584
Mar 25, 20191,148.501,170.501,148.501,155.001,155.001,292,960
Mar 22, 20191,182.501,191.501,144.001,157.501,157.501,866,714
Mar 21, 20191,233.001,239.501,175.501,176.001,176.004,202,699
Mar 20, 20191,248.001,248.001,212.501,214.001,214.002,667,594
Mar 19, 20191,257.501,257.501,237.501,245.001,245.001,101,830
Mar 18, 20191,258.501,263.001,238.001,248.001,248.002,342,616
Mar 15, 20191,230.001,259.251,223.001,259.001,259.002,565,674
Mar 14, 20191,177.001,229.001,160.001,225.001,225.002,506,206
Mar 13, 20191,178.001,182.501,174.001,176.001,176.002,744,933
Mar 12, 20191,170.501,209.501,166.001,184.001,184.001,854,215
Mar 11, 20191,176.501,184.501,155.501,161.501,161.501,716,904
Mar 08, 20191,186.501,192.001,168.001,168.001,168.001,465,576
Mar 07, 20191,240.001,248.001,180.001,196.001,196.002,955,674
Mar 06, 20191,235.001,248.001,212.001,244.001,244.003,586,536
Mar 05, 20191,241.501,241.501,212.501,226.501,226.501,862,199
Mar 04, 20191,269.501,269.501,228.501,234.501,234.502,175,805
Mar 01, 20191,239.501,269.501,235.501,256.001,256.002,237,005
Feb 28, 20191,266.501,272.501,214.001,227.501,227.504,323,406
Feb 28, 201958.6 Dividend
Feb 27, 20191,338.501,340.501,307.001,311.501,252.902,950,124
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...