Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Easyjet Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2020 488.50 500.00 472.10 486.20 4,896,232
Sep 24, 2020 493.30 506.20 476.30 488.50 3,205,924
Sep 23, 2020 504.40 535.60 495.00 505.40 2,951,946
Sep 22, 2020 492.90 500.00 470.30 494.90 6,244,695
Sep 21, 2020 535.80 535.80 482.628 495.20 7,160,722
Sep 18, 2020 594.00 594.00 538.60 539.60 10,545,472
Sep 17, 2020 580.60 599.80 574.20 594.20 2,775,762
Sep 16, 2020 579.80 591.00 564.964 590.00 3,017,627
Sep 15, 2020 596.00 601.80 578.60 585.60 1,850,275
Sep 14, 2020 586.20 604.20 581.00 590.00 3,814,000
Sep 11, 2020 590.00 603.60 568.80 580.00 2,788,560
Sep 10, 2020 586.00 609.40 582.00 592.40 2,636,832
Sep 9, 2020 590.00 594.80 561.40 584.80 3,756,219
Sep 8, 2020 597.00 615.00 576.80 597.40 5,200,497
Sep 7, 2020 650.00 659.00 625.80 628.40 2,354,732
Sep 4, 2020 619.80 649.40 608.20 643.60 4,067,877
Sep 3, 2020 599.00 640.80 598.00 628.60 6,553,594
Sep 2, 2020 610.00 615.60 590.386 590.60 2,682,839
Sep 1, 2020 626.80 626.80 586.00 603.40 3,049,388
Aug 31, 2020 628.20 0.00 0.00 633.20 0
Aug 28, 2020 628.20 642.727 625.51 633.20 2,836,652
Aug 27, 2020 609.80 634.08 604.60 628.20 3,641,245
Aug 26, 2020 604.20 622.00 600.575 611.80 2,214,465
Aug 25, 2020 605.20 628.60 602.40 602.40 3,522,816
Aug 24, 2020 597.80 608.172 579.40 596.40 3,431,331
Aug 21, 2020 570.80 577.60 559.60 573.80 3,471,227
Aug 20, 2020 562.60 568.80 550.00 554.40 2,476,681
Aug 19, 2020 557.00 575.00 556.80 575.00 2,448,838
Aug 18, 2020 544.60 574.386 532.996 556.60 3,947,777
Aug 17, 2020 570.00 577.80 540.60 544.60 4,606,489
Aug 14, 2020 582.40 592.381 560.80 570.80 8,020,599
Aug 13, 2020 627.00 636.60 609.80 610.80 2,555,774
Aug 12, 2020 646.40 655.758 627.00 633.40 3,991,433
Aug 11, 2020 625.00 649.20 616.60 646.40 6,060,911
Aug 10, 2020 580.20 606.20 577.00 604.40 3,258,953
Aug 7, 2020 586.40 586.40 556.60 575.00 3,211,168
Aug 6, 2020 576.20 593.40 562.639 591.00 3,505,943
Aug 5, 2020 562.20 604.20 557.80 587.20 6,255,098
Aug 4, 2020 542.00 570.00 526.00 551.60 6,079,357
Aug 3, 2020 497.70 509.60 486.60 507.20 5,654,440
Jul 31, 2020 522.80 524.627 491.31 493.20 4,158,868
Jul 30, 2020 538.20 543.20 511.20 522.60 4,058,230
Jul 29, 2020 548.00 559.60 530.60 540.80 3,147,645
Jul 28, 2020 548.00 549.752 524.80 545.80 5,957,632
Jul 27, 2020 569.80 569.80 503.008 542.20 9,922,550
Jul 24, 2020 609.80 611.20 587.88 589.00 3,631,460
Jul 23, 2020 624.00 628.20 611.285 614.80 2,210,573
Jul 22, 2020 637.20 644.20 603.60 618.40 3,371,705
Jul 21, 2020 645.00 664.20 616.00 621.00 5,933,967
Jul 20, 2020 665.20 672.04 635.60 639.40 2,918,642
Showing 1 to 50 of 261