U.S. Markets closed

easyJet plc (EZJ.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
832.00+7.40 (+0.90%)
At close: 4:41PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021823.00848.00814.00832.00832.003,549,193
Jan 14, 2021777.40827.60770.00824.60824.604,448,924
Jan 13, 2021794.80794.80760.20762.80762.802,796,839
Jan 12, 2021775.80802.14772.20791.60791.602,968,271
Jan 11, 2021800.00808.54769.20771.40771.403,065,117
Jan 08, 2021805.80826.80771.80786.60786.605,193,146
Jan 07, 2021811.40811.40762.40798.60798.604,836,591
Jan 06, 2021774.00807.87745.71799.40799.404,153,949
Jan 05, 2021750.00767.80733.47753.80753.804,946,864
Jan 04, 2021841.20849.40763.00764.80764.805,751,894
Dec 31, 2020846.40850.16828.60830.00830.001,049,957
Dec 30, 2020864.00876.80845.03851.80851.802,031,797
Dec 29, 2020860.00878.60845.80863.00863.003,752,645
Dec 24, 2020846.40875.40837.20838.20838.202,173,707
Dec 23, 2020787.60845.80781.80832.00832.003,991,660
Dec 22, 2020766.20803.00760.00775.00775.004,534,370
Dec 21, 2020702.80839.60670.38757.20757.2011,838,193
Dec 18, 2020841.60841.60809.40816.00816.004,174,155
Dec 17, 2020843.40859.60826.60843.20843.202,095,072
Dec 16, 2020830.20869.80830.20839.80839.803,497,331
Dec 15, 2020823.60827.00782.80825.80825.803,415,275
Dec 14, 2020847.60868.32824.00825.00825.005,035,407
Dec 11, 2020850.00850.00800.20818.20818.207,812,208
Dec 10, 2020873.80884.40839.20850.40850.402,941,455
Dec 09, 2020858.80897.80856.60873.80873.803,042,985
Dec 08, 2020889.20890.00834.25855.00855.006,317,192
Dec 07, 2020935.00935.00891.00897.20897.204,851,729
Dec 04, 2020932.00949.00902.38928.80928.808,897,262
Dec 03, 2020880.20919.00867.80917.20917.205,149,102
Dec 02, 2020876.40884.19851.60872.60872.603,876,034
Dec 01, 2020819.20864.00809.60862.60862.604,131,825
Nov 30, 2020828.60828.83796.66805.40805.405,739,003
Nov 27, 2020831.40838.80817.40838.80838.803,960,140
Nov 26, 2020835.40853.36812.20836.60836.603,509,643
Nov 25, 2020849.80853.40804.60829.60829.604,516,611
Nov 24, 2020799.00846.80791.93840.00840.008,370,676
Nov 23, 2020749.00794.80747.13779.40779.407,498,771
Nov 20, 2020726.00740.37717.60732.80732.803,581,563
Nov 19, 2020753.40770.20716.00721.80721.804,898,472
Nov 18, 2020751.00761.60727.38756.20756.206,317,400
Nov 17, 2020792.00799.20735.40762.60762.6010,755,442
Nov 16, 2020754.40802.40752.67777.60777.607,300,356
Nov 13, 2020719.40748.00712.60736.40736.403,172,575
Nov 12, 2020734.20751.00712.60727.80727.803,455,835
Nov 11, 2020722.00765.80682.60735.40735.4010,626,448
Nov 10, 2020722.00781.60693.60709.20709.2010,140,738
Nov 09, 2020541.00722.00537.60722.00722.0017,678,833
Nov 06, 2020548.80557.80517.80532.60532.603,321,758
Nov 05, 2020543.20550.00520.98547.00547.003,381,506
Nov 04, 2020525.00545.80504.80540.80540.804,049,490
Nov 03, 2020506.00525.80505.00525.60525.602,862,256
Nov 02, 2020493.60516.60459.04506.40506.404,420,389
Oct 30, 2020489.00507.80478.00505.80505.806,448,792
Oct 29, 2020487.20505.40477.70495.10495.103,334,569
Oct 28, 2020494.20500.80472.20487.90487.905,253,684
Oct 27, 2020539.80552.60502.40504.00504.002,667,853
Oct 26, 2020521.80557.60514.20519.60519.604,473,392
Oct 23, 2020536.00556.20531.60548.40548.403,689,510
Oct 22, 2020498.00537.40482.00534.60534.603,352,627
Oct 21, 2020524.40532.00500.80504.20504.204,199,071
Oct 20, 2020492.80525.17481.69521.40521.404,730,810
Oct 19, 2020469.90493.70466.29493.40493.403,397,079
Oct 16, 2020482.30493.60467.30470.70470.702,610,762
Oct 15, 2020471.00483.50457.80480.50480.503,691,524
Oct 14, 2020490.90503.00466.80496.80496.8015,141,001
Oct 13, 2020501.80506.80477.80484.90484.903,004,688
Oct 12, 2020513.60526.40496.70497.90497.903,215,554
Oct 09, 2020532.80541.60507.68512.60512.605,716,896
Oct 08, 2020522.40540.00505.80535.20535.203,578,383
Oct 07, 2020529.60538.00481.00523.40523.405,680,023
Oct 06, 2020506.60548.40503.00541.40541.404,477,819
Oct 05, 2020493.50507.44485.30500.20500.202,522,629
Oct 02, 2020489.60500.58479.40489.70489.703,249,539
Oct 01, 2020510.00519.60486.20501.20501.202,793,510
Sep 30, 2020482.50507.20475.30501.60501.602,522,641
Sep 29, 2020507.20508.20483.50489.80489.802,057,601
Sep 28, 2020502.00507.20483.18505.60505.602,767,320
Sep 25, 2020488.50500.00472.10486.20486.204,896,232
Sep 24, 2020493.30506.20476.30488.50488.503,205,924
Sep 23, 2020504.40535.60495.00505.40505.402,951,946
Sep 22, 2020492.90500.00470.30494.90494.906,244,695
Sep 21, 2020535.80535.80482.63495.20495.207,160,722
Sep 18, 2020594.00594.00538.60539.60539.6010,545,472
Sep 17, 2020580.60599.80574.20594.20594.202,775,762
Sep 16, 2020579.80591.00564.96590.00590.003,017,627
Sep 15, 2020596.00601.80578.60585.60585.601,850,275
Sep 14, 2020586.20604.20581.00590.00590.003,814,000
Sep 11, 2020590.00603.60568.80580.00580.002,788,560
Sep 10, 2020586.00609.40582.00592.40592.402,636,832
Sep 09, 2020590.00594.80561.40584.80584.803,756,219
Sep 08, 2020597.00615.00576.80597.40597.405,200,497
Sep 07, 2020650.00659.00625.80628.40628.402,354,732
Sep 04, 2020619.80649.40608.20643.60643.604,067,877
Sep 03, 2020599.00640.80598.00628.60628.606,553,594
Sep 02, 2020610.00615.60590.39590.60590.602,682,839
Sep 01, 2020626.80626.80586.00603.40603.403,049,388
Aug 28, 2020628.20642.73625.51633.20633.202,836,652
Aug 27, 2020609.80634.08604.60628.20628.203,641,245
Aug 26, 2020604.20622.00600.58611.80611.802,214,465
Aug 25, 2020605.20628.60602.40602.40602.403,522,816
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...