Canada Markets open in 5 hrs 34 mins

easyJet plc (ESYJY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.6450-0.0550 (-1.17%)
At close: 02:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 01, 20224.51004.74004.42004.64004.64002,000
Jun 30, 20224.40004.70004.37004.70004.700016,900
Jun 29, 20224.78004.78004.75004.75004.750015,700
Jun 28, 20225.04005.09005.04005.04005.04001,500
Jun 27, 20225.09005.10004.99004.99004.990015,500
Jun 24, 20224.79004.92004.77004.88004.880014,300
Jun 23, 20225.07005.07004.97004.97004.97005,400
Jun 22, 20225.15005.18005.11005.13005.13008,800
Jun 21, 20225.28005.28005.11005.15005.15003,000
Jun 17, 20225.23005.42005.23005.39005.390014,500
Jun 16, 20225.13005.13005.04005.05005.05005,300
Jun 15, 20225.12005.33005.05005.19005.19007,800
Jun 14, 20225.35005.35004.92004.98004.980018,900
Jun 13, 20225.34005.34005.13005.19005.190027,100
Jun 10, 20225.70005.86005.58005.77005.77006,900
Jun 09, 20225.93005.93005.78005.79005.790015,500
Jun 08, 20225.90006.04005.89006.00006.000010,400
Jun 07, 20226.25006.25006.25006.25006.2500-
Jun 06, 20226.30006.30006.22006.25006.25001,600
Jun 03, 20226.47006.47006.31006.36006.36003,200
Jun 02, 20226.32006.50006.31006.41006.410017,400
Jun 01, 20226.38006.42006.35006.42006.420038,200
May 31, 20226.57006.58006.42006.57006.570014,200
May 27, 20226.67006.75006.60006.75006.75008,500
May 26, 20226.61006.63006.61006.61006.61003,800
May 25, 20226.40006.47006.40006.44006.440018,900
May 24, 20226.41006.41006.14006.26006.26006,000
May 23, 20226.69006.69006.52006.69006.690010,700
May 20, 20226.53006.53006.37006.38006.380081,500
May 19, 20226.16006.28006.16006.28006.28002,700
May 18, 20226.24006.30006.07006.07006.07006,600
May 17, 20226.35006.35006.23006.29006.29006,200
May 16, 20226.02006.24006.02006.17006.17007,400
May 13, 20226.02006.13006.02006.13006.130011,800
May 12, 20225.86006.06005.86005.95005.95005,800
May 11, 20226.30006.30006.07006.23006.230011,500
May 10, 20226.10006.14006.03006.14006.14007,100
May 09, 20226.20006.20006.02006.03006.030014,500
May 06, 20226.31006.46006.26006.38006.38004,600
May 05, 20226.59006.59006.37006.40006.400023,100
May 04, 20226.73006.91006.65006.90006.90004,600
May 03, 20227.11007.11006.90006.91006.910018,300
May 02, 20227.05007.18006.86006.93006.93004,600
Apr 29, 20227.08007.08006.99007.03007.03004,200
Apr 28, 20227.20007.20006.98007.12007.12002,000
Apr 27, 20227.06007.17006.96007.00007.000016,000
Apr 26, 20227.42007.42007.02007.03007.03004,700
Apr 25, 20227.33007.42007.33007.42007.420010,700
Apr 22, 20227.52007.52007.27007.27007.270010,300
Apr 21, 20227.86007.89007.57007.58007.580026,700
Apr 20, 20227.45007.45007.31007.35007.3500107,400
Apr 19, 20227.37007.40007.34007.40007.400014,900
Apr 18, 20227.76007.76007.36007.44007.440012,400
Apr 14, 20227.57007.57007.49007.57007.5700110,700
Apr 13, 20227.20007.33007.20007.33007.330010,200
Apr 12, 20227.08007.26007.08007.12007.12008,400
Apr 11, 20227.07007.27007.07007.07007.070010,100
Apr 08, 20226.88006.96006.84006.84006.84003,200
Apr 07, 20227.10007.10006.82006.94006.940012,400
Apr 06, 20226.93006.93006.80006.89006.890020,300
Apr 05, 20227.21007.21007.08007.11007.110012,800
Apr 04, 20227.25007.38007.24007.38007.380017,800
Apr 01, 20227.40007.40007.32007.32007.32003,900
Mar 31, 20227.40007.42007.35007.36007.360028,400
Mar 30, 20227.41007.42007.26007.41007.41008,400
Mar 29, 20227.63007.69007.54007.60007.600018,700
Mar 28, 20227.23007.27007.13007.22007.220018,600
Mar 25, 20226.96007.01006.89007.01007.010034,800
Mar 24, 20226.98006.98006.80006.89006.890032,600
Mar 23, 20227.04007.11006.98006.98006.980012,400
Mar 22, 20227.20007.26007.14007.14007.140028,400
Mar 21, 20226.95007.10006.95007.00007.000021,900
Mar 18, 20227.07007.29007.05007.29007.290034,700
Mar 17, 20227.10007.19007.06007.16007.160028,400
Mar 16, 20227.21007.56007.21007.56007.560036,700
Mar 15, 20227.11007.18006.95006.99006.990047,000
Mar 14, 20226.88006.88006.65006.71006.71008,700
Mar 11, 20226.87006.87006.48006.58006.580075,200
Mar 10, 20226.62006.65006.41006.65006.6500113,400
Mar 09, 20226.97006.98006.78006.92006.920033,000
Mar 08, 20225.96006.25005.88006.05006.050024,100
Mar 07, 20226.27006.27005.73005.80005.800057,500
Mar 04, 20226.81006.81006.35006.48006.480076,700
Mar 03, 20227.49007.49006.90006.94006.940096,700
Mar 02, 20227.46007.53007.40007.53007.530068,800
Mar 01, 20227.74007.74007.33007.33007.330035,200
Feb 28, 20228.01008.21007.93008.12008.120027,300
Feb 25, 20228.58008.58008.39008.53008.530082,900
Feb 24, 20227.94008.20007.84008.20008.200068,500
Feb 23, 20229.01009.01008.70008.71008.710057,000
Feb 22, 20229.00009.20008.95009.06009.060019,400
Feb 18, 20229.30009.37009.14009.25009.250037,000
Feb 17, 20229.51009.51009.39009.47009.47004,800
Feb 16, 20229.75009.86009.74009.82009.820015,900
Feb 15, 20229.74009.80009.69009.71009.710011,800
Feb 14, 20229.34009.51009.33009.41009.410014,500
Feb 11, 20229.72009.72009.45009.54009.540014,400
Feb 10, 20229.89009.97009.83009.83009.83004,300
Feb 09, 20229.58009.64009.53009.55009.550016,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...