easyJet plc (EZJ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 551.80 | 553.98 | 544.20 | 545.00 | 545.00 | 9,603,511 |
| Apr 22, 2024 | 541.40 | 553.20 | 539.84 | 547.20 | 547.20 | 4,825,097 |
| Apr 19, 2024 | 526.60 | 536.00 | 514.57 | 535.20 | 535.20 | 3,989,491 |
| Apr 18, 2024 | 537.00 | 547.00 | 526.40 | 530.00 | 530.00 | 15,645,322 |
| Apr 17, 2024 | 510.60 | 524.71 | 510.40 | 518.20 | 518.20 | 6,604,420 |
| Apr 16, 2024 | 513.00 | 520.40 | 507.40 | 512.00 | 512.00 | 5,592,366 |
| Apr 15, 2024 | 532.00 | 541.80 | 520.80 | 521.80 | 521.80 | 5,426,975 |
| Apr 12, 2024 | 553.60 | 557.60 | 517.80 | 527.00 | 527.00 | 7,884,052 |
| Apr 11, 2024 | 567.60 | 569.60 | 535.60 | 550.40 | 550.40 | 17,399,678 |
| Apr 10, 2024 | 576.60 | 591.07 | 569.60 | 571.00 | 571.00 | 6,499,491 |
| Apr 09, 2024 | 576.80 | 581.20 | 571.80 | 573.60 | 573.60 | 6,137,034 |
| Apr 08, 2024 | 561.80 | 584.20 | 560.60 | 577.80 | 577.80 | 6,765,502 |
| Apr 05, 2024 | 555.60 | 560.40 | 548.80 | 559.20 | 559.20 | 5,948,705 |
| Apr 04, 2024 | 554.00 | 571.80 | 553.60 | 569.80 | 569.80 | 5,175,860 |
| Apr 03, 2024 | 550.00 | 555.60 | 548.40 | 555.20 | 555.20 | 3,278,217 |
| Apr 02, 2024 | 571.00 | 574.80 | 552.00 | 553.00 | 553.00 | 3,991,284 |
| Mar 28, 2024 | 559.60 | 573.00 | 556.40 | 570.80 | 570.80 | 5,401,080 |
| Mar 27, 2024 | 554.80 | 559.20 | 550.00 | 557.60 | 557.60 | 2,987,110 |
| Mar 26, 2024 | 536.40 | 552.40 | 532.00 | 552.00 | 552.00 | 3,783,235 |
| Mar 25, 2024 | 545.00 | 546.20 | 533.40 | 539.00 | 539.00 | 5,363,954 |
| Mar 22, 2024 | 549.80 | 551.80 | 542.60 | 546.20 | 546.20 | 8,241,923 |
| Mar 21, 2024 | 543.00 | 555.60 | 542.00 | 550.60 | 550.60 | 5,963,966 |
| Mar 20, 2024 | 539.00 | 543.00 | 531.70 | 536.20 | 536.20 | 11,979,874 |
| Mar 19, 2024 | 530.00 | 540.60 | 528.00 | 539.00 | 539.00 | 2,916,084 |
| Mar 18, 2024 | 530.40 | 542.80 | 526.60 | 534.00 | 534.00 | 2,765,495 |
| Mar 15, 2024 | 521.60 | 537.20 | 520.00 | 529.60 | 529.60 | 20,807,069 |
| Mar 14, 2024 | 540.00 | 540.00 | 518.60 | 519.20 | 519.20 | 5,592,645 |
| Mar 13, 2024 | 543.80 | 548.80 | 534.20 | 537.40 | 537.40 | 3,191,445 |
| Mar 12, 2024 | 552.80 | 555.00 | 535.80 | 542.40 | 542.40 | 3,223,099 |
| Mar 11, 2024 | 542.60 | 552.80 | 540.80 | 550.00 | 550.00 | 2,228,291 |
| Mar 08, 2024 | 560.00 | 560.00 | 539.80 | 543.60 | 543.60 | 2,589,498 |
| Mar 07, 2024 | 549.20 | 560.40 | 549.20 | 554.00 | 554.00 | 1,652,796 |
| Mar 06, 2024 | 539.80 | 562.60 | 538.20 | 551.60 | 551.60 | 5,306,516 |
| Mar 05, 2024 | 550.00 | 551.20 | 538.00 | 538.00 | 538.00 | 2,123,351 |
| Mar 04, 2024 | 559.00 | 559.00 | 543.20 | 550.80 | 550.80 | 4,145,504 |
| Mar 01, 2024 | 541.20 | 558.40 | 541.20 | 556.80 | 556.80 | 3,445,519 |
| Feb 29, 2024 | 542.00 | 555.40 | 535.20 | 543.80 | 543.80 | 3,157,368 |
| Feb 28, 2024 | 559.40 | 560.00 | 538.20 | 542.00 | 542.00 | 4,207,520 |
| Feb 27, 2024 | 556.00 | 567.60 | 554.40 | 559.20 | 559.20 | 3,239,202 |
| Feb 26, 2024 | 546.40 | 564.00 | 545.89 | 557.20 | 557.20 | 7,674,643 |
| Feb 23, 2024 | 552.60 | 556.20 | 543.80 | 545.80 | 545.80 | 5,756,764 |
| Feb 22, 2024 | 562.60 | 562.60 | 549.00 | 556.00 | 556.00 | 2,732,381 |
| Feb 22, 2024 | 4.5 Dividend | |||||
| Feb 21, 2024 | 557.00 | 568.60 | 553.40 | 556.40 | 551.90 | 2,056,990 |
| Feb 20, 2024 | 562.40 | 566.40 | 553.60 | 558.40 | 553.88 | 2,533,270 |
| Feb 19, 2024 | 559.80 | 567.20 | 557.60 | 567.20 | 562.61 | 2,056,345 |
| Feb 16, 2024 | 570.80 | 572.80 | 555.00 | 561.00 | 556.46 | 1,818,314 |
| Feb 15, 2024 | 567.00 | 577.60 | 564.20 | 568.20 | 563.60 | 2,192,630 |
| Feb 14, 2024 | 554.60 | 565.60 | 553.60 | 562.00 | 557.45 | 2,312,245 |
| Feb 13, 2024 | 545.00 | 557.60 | 541.00 | 553.40 | 548.92 | 3,375,425 |
| Feb 12, 2024 | 550.80 | 554.00 | 542.20 | 546.80 | 542.38 | 2,496,194 |
| Feb 09, 2024 | 558.00 | 558.40 | 527.20 | 549.80 | 545.35 | 3,460,915 |
| Feb 08, 2024 | 565.00 | 572.19 | 558.20 | 558.20 | 553.69 | 2,125,553 |
| Feb 07, 2024 | 565.60 | 569.80 | 558.60 | 566.80 | 562.22 | 3,533,212 |
| Feb 06, 2024 | 568.40 | 570.80 | 553.20 | 567.20 | 562.61 | 2,799,355 |
| Feb 05, 2024 | 575.00 | 580.20 | 563.60 | 568.40 | 563.80 | 3,992,429 |
| Feb 02, 2024 | 572.80 | 582.20 | 569.00 | 575.20 | 570.55 | 6,384,180 |
| Feb 01, 2024 | 567.60 | 570.60 | 553.60 | 558.80 | 554.28 | 7,748,883 |
| Jan 31, 2024 | 554.20 | 558.20 | 551.00 | 556.20 | 551.70 | 6,158,229 |
| Jan 30, 2024 | 550.20 | 559.40 | 547.00 | 554.20 | 549.72 | 6,839,491 |
| Jan 29, 2024 | 523.40 | 551.00 | 519.40 | 547.20 | 542.77 | 13,094,261 |
| Jan 26, 2024 | 537.60 | 539.80 | 528.20 | 528.80 | 524.52 | 4,293,050 |
| Jan 25, 2024 | 522.00 | 541.80 | 518.36 | 536.20 | 531.86 | 7,745,882 |
| Jan 24, 2024 | 532.00 | 538.40 | 514.60 | 520.20 | 515.99 | 13,647,669 |
| Jan 23, 2024 | 503.00 | 512.20 | 498.40 | 508.20 | 504.09 | 6,204,107 |
| Jan 22, 2024 | 499.00 | 507.40 | 497.60 | 499.10 | 495.06 | 46,267,029 |
| Jan 19, 2024 | 504.20 | 507.00 | 492.60 | 495.00 | 491.00 | 1,922,709 |
| Jan 18, 2024 | 496.80 | 503.00 | 491.60 | 498.40 | 494.37 | 2,448,844 |
| Jan 17, 2024 | 490.00 | 495.20 | 484.88 | 493.60 | 489.61 | 3,271,143 |
| Jan 16, 2024 | 499.30 | 500.72 | 493.80 | 495.10 | 491.10 | 3,887,540 |
| Jan 15, 2024 | 498.60 | 504.80 | 496.30 | 502.60 | 498.54 | 2,336,121 |
| Jan 12, 2024 | 518.20 | 523.80 | 495.50 | 503.00 | 498.93 | 5,452,195 |
| Jan 11, 2024 | 526.20 | 534.00 | 514.20 | 514.20 | 510.04 | 10,985,505 |
| Jan 10, 2024 | 515.80 | 516.80 | 506.80 | 509.20 | 505.08 | 5,142,228 |
| Jan 09, 2024 | 511.00 | 516.40 | 502.20 | 516.00 | 511.83 | 4,444,489 |
| Jan 08, 2024 | 502.00 | 512.00 | 498.49 | 509.00 | 504.88 | 2,571,630 |
| Jan 05, 2024 | 491.60 | 502.80 | 482.50 | 499.20 | 495.16 | 2,493,158 |
| Jan 04, 2024 | 481.40 | 498.70 | 480.30 | 497.20 | 493.18 | 3,442,805 |
| Jan 03, 2024 | 497.20 | 499.70 | 475.40 | 481.70 | 477.80 | 5,627,714 |
| Jan 02, 2024 | 505.60 | 511.00 | 497.20 | 503.60 | 499.53 | 3,335,220 |
| Dec 29, 2023 | 510.20 | 512.60 | 505.00 | 510.00 | 505.88 | 1,012,068 |
| Dec 28, 2023 | 517.00 | 517.80 | 508.20 | 510.40 | 506.27 | 1,257,336 |
| Dec 27, 2023 | 516.00 | 521.20 | 506.20 | 513.60 | 509.45 | 1,685,878 |
| Dec 22, 2023 | 515.00 | 520.40 | 513.20 | 518.00 | 513.81 | 1,023,127 |
| Dec 21, 2023 | 510.60 | 523.40 | 505.00 | 517.20 | 513.02 | 8,382,604 |
| Dec 20, 2023 | 508.00 | 514.00 | 499.10 | 508.20 | 504.09 | 18,234,925 |
| Dec 19, 2023 | 495.10 | 507.62 | 490.20 | 502.20 | 498.14 | 3,467,929 |
| Dec 18, 2023 | 499.00 | 504.80 | 487.10 | 498.30 | 494.27 | 3,148,519 |
| Dec 15, 2023 | 505.00 | 508.00 | 497.40 | 500.80 | 496.75 | 5,403,804 |
| Dec 14, 2023 | 498.00 | 510.60 | 487.70 | 502.60 | 498.54 | 6,391,738 |
| Dec 13, 2023 | 490.30 | 494.30 | 486.70 | 490.70 | 486.73 | 3,581,739 |
| Dec 12, 2023 | 480.20 | 493.50 | 474.30 | 490.50 | 486.53 | 3,012,980 |
| Dec 11, 2023 | 478.50 | 487.40 | 463.10 | 477.20 | 473.34 | 2,857,202 |
| Dec 08, 2023 | 481.30 | 489.10 | 476.50 | 480.80 | 476.91 | 3,701,680 |
| Dec 07, 2023 | 473.40 | 488.40 | 462.00 | 483.40 | 479.49 | 4,166,222 |
| Dec 06, 2023 | 473.40 | 483.20 | 465.80 | 482.90 | 478.99 | 5,582,622 |
| Dec 05, 2023 | 470.70 | 477.70 | 458.30 | 468.70 | 464.91 | 3,577,417 |
| Dec 04, 2023 | 469.60 | 481.90 | 466.80 | 474.80 | 470.96 | 4,727,287 |
| Dec 01, 2023 | 453.70 | 472.80 | 449.90 | 472.80 | 468.98 | 6,691,544 |
| Nov 30, 2023 | 446.10 | 454.80 | 444.60 | 453.30 | 449.63 | 8,515,163 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.