Canada Markets close in 2 hrs 27 mins

easyJet plc (ESYJY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.43-0.30 (-3.44%)
As of 03:50PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20228.618.648.438.438.4316,500
Jan. 20, 20228.848.898.738.738.739,000
Jan. 19, 20228.508.578.508.568.566,400
Jan. 18, 20228.708.708.538.668.667,000
Jan. 14, 20228.608.778.578.778.775,400
Jan. 13, 20228.658.758.658.678.6715,600
Jan. 12, 20228.648.648.518.568.561,100
Jan. 11, 20228.668.718.328.628.6220,600
Jan. 10, 20228.718.718.598.658.6514,100
Jan. 07, 20228.518.608.488.548.5425,600
Jan. 06, 20228.548.608.458.518.5118,500
Jan. 05, 20228.478.578.358.378.3714,400
Jan. 04, 20228.358.388.078.318.3110,400
Jan. 03, 20227.657.927.617.917.9117,000
Dec. 31, 20217.507.557.507.557.558,800
Dec. 30, 20217.547.627.547.577.571,300
Dec. 29, 20217.657.857.507.537.5314,500
Dec. 28, 20217.717.917.717.867.868,100
Dec. 27, 20217.257.917.257.617.614,300
Dec. 23, 20217.537.567.487.487.4811,700
Dec. 22, 20217.367.367.177.237.233,600
Dec. 21, 20216.807.176.807.087.0841,200
Dec. 20, 20216.816.856.696.816.8111,400
Dec. 17, 20216.756.906.756.796.7912,100
Dec. 16, 20216.786.886.606.666.6661,100
Dec. 15, 20216.736.736.446.666.6626,700
Dec. 14, 20216.666.926.666.806.8011,900
Dec. 13, 20216.706.826.676.796.7911,600
Dec. 10, 20217.167.167.077.137.135,200
Dec. 09, 20217.107.167.077.147.146,200
Dec. 08, 20217.327.387.307.307.304,700
Dec. 07, 20217.597.597.327.347.343,900
Dec. 06, 20217.117.537.117.417.4117,800
Dec. 03, 20217.097.236.926.976.9713,700
Dec. 02, 20217.237.257.027.257.2515,500
Dec. 01, 20217.147.186.816.816.8129,900
Nov. 30, 20216.886.886.606.726.7215,000
Nov. 29, 20217.067.076.806.886.8852,000
Nov. 26, 20217.007.016.706.866.8638,000
Nov. 24, 20217.467.577.427.517.5112,000
Nov. 23, 20217.617.767.497.567.5611,300
Nov. 22, 20217.547.647.437.437.4313,300
Nov. 19, 20217.777.777.427.517.5133,200
Nov. 18, 20217.857.857.777.777.7710,200
Nov. 17, 20217.917.917.857.917.9110,100
Nov. 16, 20218.058.147.907.917.9114,600
Nov. 15, 20218.108.108.008.078.0715,000
Nov. 12, 20218.218.248.018.148.1457,600
Nov. 11, 20218.338.418.158.228.2214,700
Nov. 10, 20218.508.548.408.408.4010,500
Nov. 09, 20218.788.788.628.758.755,400
Nov. 08, 20218.918.988.878.878.875,300
Nov. 05, 20218.709.028.708.898.8924,100
Nov. 04, 20218.488.728.428.438.4310,800
Nov. 03, 20218.548.568.438.468.468,600
Nov. 02, 20218.628.628.408.408.404,600
Nov. 01, 20218.688.818.688.718.7111,500
Oct. 29, 20218.648.738.608.698.698,600
Oct. 28, 20218.628.658.628.648.647,400
Oct. 27, 20218.458.628.398.448.4422,200
Oct. 26, 20218.348.638.348.448.4410,700
Oct. 25, 20218.468.468.258.268.263,700
Oct. 22, 20218.308.388.208.208.204,800
Oct. 21, 20218.518.548.308.378.379,200
Oct. 20, 20218.358.358.158.318.318,200
Oct. 19, 20218.708.708.398.508.5013,400
Oct. 18, 20218.708.708.568.708.7021,900
Oct. 15, 20218.739.108.738.918.915,000
Oct. 14, 20218.558.848.458.608.6012,700
Oct. 13, 20218.548.598.288.528.528,700
Oct. 12, 20218.728.728.558.688.689,500
Oct. 11, 20218.708.998.708.908.906,000
Oct. 08, 20218.889.088.708.708.7012,600
Oct. 07, 20219.009.128.758.898.8913,300
Oct. 06, 20219.189.399.019.339.3310,400
Oct. 05, 20219.259.939.259.349.348,900
Oct. 04, 20219.4510.029.309.409.409,900
Oct. 01, 20219.5910.359.449.549.5431,100
Sep. 30, 20219.9010.149.059.299.2929,600
Sep. 29, 202111.0111.3910.5911.3811.385,000
Sep. 28, 202111.1311.2010.9911.0511.054,100
Sep. 27, 202110.1111.8510.1111.4011.408,300
Sep. 24, 202110.1611.2010.1611.0011.003,400
Sep. 23, 202110.6811.2010.6611.0011.009,200
Sep. 22, 202111.2111.6010.7011.0811.0815,900
Sep. 21, 202111.2711.4911.2611.4011.406,500
Sep. 20, 202111.2511.6011.0311.4911.4923,700
Sep. 17, 202110.2611.3310.2611.2511.2511,400
Sep. 16, 202110.6210.8410.2510.7110.718,100
Sep. 15, 202110.1010.6010.1010.3210.324,600
Sep. 14, 202110.9210.9210.0810.4310.4326,800
Sep. 13, 202110.0910.7910.0010.5510.5519,300
Sep. 10, 202110.0210.029.769.919.9143,200
Sep. 09, 202110.4410.459.9710.1110.1137,200
Sep. 08, 202111.1111.1110.4910.7010.706,300
Sep. 07, 202110.9310.9310.7610.8310.8323,200
Sep. 03, 202110.9311.1810.9311.1111.113,800
Sep. 02, 202111.1211.1911.1211.1511.154,000
Sep. 01, 202111.1511.1511.0911.0911.091,000
Aug. 31, 202111.1111.1111.0511.0511.052,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...