545.00p-2.20 (-0.40%)23 Apr 2024, 18:09
Easyjet PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 551.80p | 553.98p | 544.20p | 545.00p | 9,603,511 |
Apr 22, 2024 | 541.40p | 553.20p | 539.84p | 547.20p | 4,825,097 |
Apr 19, 2024 | 526.60p | 536.00p | 514.57p | 535.20p | 3,989,491 |
Apr 18, 2024 | 537.00p | 547.00p | 526.40p | 530.00p | 15,645,322 |
Apr 17, 2024 | 510.60p | 524.71p | 510.40p | 518.20p | 6,604,420 |
Apr 16, 2024 | 513.00p | 520.40p | 507.40p | 512.00p | 5,592,366 |
Apr 15, 2024 | 532.00p | 541.80p | 520.80p | 521.80p | 5,426,975 |
Apr 12, 2024 | 553.60p | 557.60p | 517.80p | 527.00p | 7,884,052 |
Apr 11, 2024 | 567.60p | 569.60p | 535.60p | 550.40p | 17,399,678 |
Apr 10, 2024 | 576.60p | 591.07p | 569.60p | 571.00p | 6,499,491 |
Apr 9, 2024 | 576.80p | 581.20p | 571.80p | 573.60p | 6,137,034 |
Apr 8, 2024 | 561.80p | 584.20p | 560.60p | 577.80p | 6,765,502 |
Apr 5, 2024 | 555.60p | 560.40p | 548.80p | 559.20p | 5,948,705 |
Apr 4, 2024 | 554.00p | 571.80p | 553.60p | 569.80p | 5,175,860 |
Apr 3, 2024 | 550.00p | 555.60p | 548.40p | 555.20p | 3,278,217 |
Apr 2, 2024 | 571.00p | 574.80p | 552.00p | 553.00p | 3,991,284 |
Mar 28, 2024 | 559.60p | 573.00p | 556.40p | 570.80p | 5,401,080 |
Mar 27, 2024 | 554.80p | 559.20p | 550.00p | 557.60p | 2,987,110 |
Mar 26, 2024 | 536.40p | 552.40p | 532.00p | 552.00p | 3,783,235 |
Mar 25, 2024 | 545.00p | 546.20p | 533.40p | 539.00p | 5,363,954 |
Mar 22, 2024 | 549.80p | 551.80p | 542.60p | 546.20p | 8,241,923 |
Mar 21, 2024 | 543.00p | 555.60p | 542.00p | 550.60p | 5,963,966 |
Mar 20, 2024 | 539.00p | 543.00p | 531.70p | 536.20p | 11,979,874 |
Mar 19, 2024 | 530.00p | 540.60p | 528.00p | 539.00p | 2,916,084 |
Mar 18, 2024 | 530.40p | 542.80p | 526.60p | 534.00p | 2,765,495 |
Mar 15, 2024 | 521.60p | 537.20p | 520.00p | 529.60p | 20,807,069 |
Mar 14, 2024 | 540.00p | 540.00p | 518.60p | 519.20p | 5,592,645 |
Mar 13, 2024 | 543.80p | 548.80p | 534.20p | 537.40p | 3,191,445 |
Mar 12, 2024 | 552.80p | 555.00p | 535.80p | 542.40p | 3,223,099 |
Mar 11, 2024 | 542.60p | 552.80p | 540.80p | 550.00p | 2,228,291 |
Mar 8, 2024 | 560.00p | 560.00p | 539.80p | 543.60p | 2,589,498 |
Mar 7, 2024 | 549.20p | 560.40p | 549.20p | 554.00p | 1,652,796 |
Mar 6, 2024 | 539.80p | 562.60p | 538.20p | 551.60p | 5,306,516 |
Mar 5, 2024 | 550.00p | 551.20p | 538.00p | 538.00p | 2,123,351 |
Mar 4, 2024 | 559.00p | 559.00p | 543.20p | 550.80p | 4,145,504 |
Mar 1, 2024 | 541.20p | 558.40p | 541.20p | 556.80p | 3,445,519 |
Feb 29, 2024 | 542.00p | 555.40p | 535.20p | 543.80p | 3,157,368 |
Feb 28, 2024 | 559.40p | 560.00p | 538.20p | 542.00p | 4,207,520 |
Feb 27, 2024 | 556.00p | 567.60p | 554.40p | 559.20p | 3,239,202 |
Feb 26, 2024 | 546.40p | 564.00p | 545.89p | 557.20p | 7,674,643 |
Feb 23, 2024 | 552.60p | 556.20p | 543.80p | 545.80p | 5,756,764 |
Feb 22, 2024 | 562.60p | 562.60p | 549.00p | 556.00p | 2,732,381 |
Feb 21, 2024 | 557.00p | 568.60p | 553.40p | 556.40p | 2,056,990 |
Feb 20, 2024 | 562.40p | 566.40p | 553.60p | 558.40p | 2,533,270 |
Feb 19, 2024 | 559.80p | 567.20p | 557.60p | 567.20p | 2,056,345 |
Feb 16, 2024 | 570.80p | 572.80p | 555.00p | 561.00p | 1,818,314 |
Feb 15, 2024 | 567.00p | 577.60p | 564.20p | 568.20p | 2,192,630 |
Feb 14, 2024 | 554.60p | 565.60p | 553.60p | 562.00p | 2,312,245 |
Feb 13, 2024 | 545.00p | 557.60p | 541.00p | 553.40p | 3,375,425 |
Feb 12, 2024 | 550.80p | 554.00p | 542.20p | 546.80p | 2,496,194 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.