ESYJY - easyJet plc
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 300 |
| May 25, 2023 | 6.02 | 6.02 | 5.95 | 5.98 | 5.98 | 2,200 |
| May 24, 2023 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 1,900 |
| May 23, 2023 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | 700 |
| May 22, 2023 | 6.29 | 6.29 | 6.19 | 6.19 | 6.19 | 8,100 |
| May 19, 2023 | 6.31 | 6.31 | 6.25 | 6.25 | 6.25 | 1,800 |
| May 18, 2023 | 6.50 | 6.54 | 6.47 | 6.47 | 6.47 | 1,400 |
| May 17, 2023 | 6.44 | 6.62 | 6.44 | 6.61 | 6.61 | 8,100 |
| May 16, 2023 | 6.19 | 6.31 | 6.19 | 6.27 | 6.27 | 2,500 |
| May 15, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| May 12, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 300 |
| May 11, 2023 | 6.13 | 6.17 | 6.11 | 6.17 | 6.17 | 42,200 |
| May 10, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 800 |
| May 09, 2023 | 6.05 | 6.16 | 6.05 | 6.13 | 6.13 | 10,600 |
| May 08, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| May 05, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 400 |
| May 04, 2023 | 6.00 | 6.00 | 5.98 | 5.99 | 5.99 | 2,600 |
| May 03, 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| May 02, 2023 | 6.25 | 6.26 | 6.14 | 6.14 | 6.14 | 3,400 |
| May 01, 2023 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 700 |
| Apr 28, 2023 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | 600 |
| Apr 27, 2023 | 6.16 | 6.20 | 6.11 | 6.11 | 6.11 | 800 |
| Apr 26, 2023 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | 2,700 |
| Apr 25, 2023 | 6.18 | 6.18 | 6.10 | 6.11 | 6.11 | 5,400 |
| Apr 24, 2023 | 6.32 | 6.32 | 6.27 | 6.27 | 6.27 | 500 |
| Apr 21, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Apr 20, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1,600 |
| Apr 19, 2023 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | 2,100 |
| Apr 18, 2023 | 6.44 | 6.46 | 6.31 | 6.42 | 6.42 | 1,700 |
| Apr 17, 2023 | 6.27 | 6.31 | 6.22 | 6.22 | 6.22 | 7,700 |
| Apr 14, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Apr 13, 2023 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 500 |
| Apr 12, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 300 |
| Apr 11, 2023 | 6.22 | 6.23 | 6.20 | 6.20 | 6.20 | 2,600 |
| Apr 10, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 500 |
| Apr 06, 2023 | 6.08 | 6.22 | 6.08 | 6.22 | 6.22 | 1,600 |
| Apr 05, 2023 | 6.20 | 6.23 | 6.16 | 6.23 | 6.23 | 2,700 |
| Apr 04, 2023 | 6.45 | 6.45 | 6.34 | 6.34 | 6.34 | 4,700 |
| Apr 03, 2023 | 6.32 | 6.35 | 6.30 | 6.35 | 6.35 | 1,100 |
| Mar 31, 2023 | 6.43 | 6.43 | 6.38 | 6.38 | 6.38 | 600 |
| Mar 30, 2023 | 6.17 | 6.21 | 6.15 | 6.21 | 6.21 | 3,800 |
| Mar 29, 2023 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | 400 |
| Mar 28, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 3,000 |
| Mar 27, 2023 | 5.86 | 5.86 | 5.77 | 5.78 | 5.78 | 1,300 |
| Mar 24, 2023 | 5.78 | 5.78 | 5.66 | 5.70 | 5.70 | 2,800 |
| Mar 23, 2023 | 5.90 | 5.90 | 5.81 | 5.88 | 5.88 | 1,000 |
| Mar 22, 2023 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 6,700 |
| Mar 21, 2023 | 5.92 | 5.92 | 5.83 | 5.86 | 5.86 | 10,200 |
| Mar 20, 2023 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | 12,500 |
| Mar 17, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 500 |
| Mar 16, 2023 | 5.75 | 5.97 | 5.75 | 5.88 | 5.88 | 700 |
| Mar 15, 2023 | 5.67 | 5.71 | 5.61 | 5.65 | 5.65 | 1,500 |
| Mar 14, 2023 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 2,800 |
| Mar 13, 2023 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 4,100 |
| Mar 10, 2023 | 6.07 | 6.07 | 5.94 | 5.94 | 5.94 | 700 |
| Mar 09, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 300 |
| Mar 08, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1,400 |
| Mar 07, 2023 | 6.23 | 6.25 | 6.19 | 6.25 | 6.25 | 400 |
| Mar 06, 2023 | 6.12 | 6.23 | 6.12 | 6.23 | 6.23 | 6,100 |
| Mar 03, 2023 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 7,800 |
| Mar 02, 2023 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | 1,300 |
| Mar 01, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 500 |
| Feb 28, 2023 | 5.85 | 5.88 | 5.78 | 5.78 | 5.78 | 14,100 |
| Feb 27, 2023 | 5.84 | 6.11 | 5.84 | 6.11 | 6.11 | 600 |
| Feb 24, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 100 |
| Feb 23, 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Feb 22, 2023 | 5.79 | 5.79 | 5.71 | 5.71 | 5.71 | 700 |
| Feb 21, 2023 | 5.79 | 5.95 | 5.79 | 5.81 | 5.81 | 1,400 |
| Feb 17, 2023 | 6.03 | 6.10 | 6.03 | 6.10 | 6.10 | 400 |
| Feb 16, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 700 |
| Feb 15, 2023 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1,000 |
| Feb 14, 2023 | 6.03 | 6.15 | 5.97 | 5.97 | 5.97 | 4,200 |
| Feb 13, 2023 | 5.84 | 5.84 | 5.69 | 5.69 | 5.69 | 600 |
| Feb 10, 2023 | 5.57 | 5.59 | 5.55 | 5.57 | 5.57 | 4,100 |
| Feb 09, 2023 | 5.85 | 5.85 | 5.79 | 5.82 | 5.82 | 1,400 |
| Feb 08, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Feb 07, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Feb 06, 2023 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | 600 |
| Feb 03, 2023 | 6.16 | 6.16 | 6.02 | 6.02 | 6.02 | 700 |
| Feb 02, 2023 | 6.05 | 6.07 | 6.03 | 6.05 | 6.05 | 5,700 |
| Feb 01, 2023 | 5.99 | 6.01 | 5.90 | 5.97 | 5.97 | 3,400 |
| Jan 31, 2023 | 5.99 | 6.10 | 5.99 | 6.01 | 6.01 | 6,800 |
| Jan 30, 2023 | 6.13 | 6.35 | 6.11 | 6.17 | 6.17 | 6,600 |
| Jan 27, 2023 | 6.24 | 6.25 | 6.23 | 6.25 | 6.25 | 3,900 |
| Jan 26, 2023 | 6.41 | 6.45 | 6.31 | 6.35 | 6.35 | 7,600 |
| Jan 25, 2023 | 6.34 | 6.41 | 6.31 | 6.34 | 6.34 | 15,100 |
| Jan 24, 2023 | 5.66 | 5.80 | 5.66 | 5.73 | 5.73 | 2,900 |
| Jan 23, 2023 | 5.59 | 5.60 | 5.52 | 5.53 | 5.53 | 1,300 |
| Jan 20, 2023 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 1,400 |
| Jan 19, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Jan 18, 2023 | 5.52 | 5.52 | 5.38 | 5.38 | 5.38 | 1,400 |
| Jan 17, 2023 | 5.28 | 5.42 | 5.28 | 5.42 | 5.42 | 5,400 |
| Jan 13, 2023 | 5.25 | 5.30 | 5.24 | 5.24 | 5.24 | 19,300 |
| Jan 12, 2023 | 5.05 | 5.07 | 5.02 | 5.07 | 5.07 | 1,200 |
| Jan 11, 2023 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 4,200 |
| Jan 10, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1,100 |
| Jan 09, 2023 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | 3,500 |
| Jan 06, 2023 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 3,500 |
| Jan 05, 2023 | 4.41 | 4.50 | 4.41 | 4.46 | 4.46 | 3,300 |
| Jan 04, 2023 | 4.24 | 4.39 | 4.20 | 4.25 | 4.25 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.