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
Feb 14, 2020 1,500.50 1,535.00 1,494.99 1,498.50 1,271,103
Feb 13, 2020 1,526.00 1,570.00 1,465.00 1,506.00 1,502,858
Feb 12, 2020 1,554.50 1,566.50 1,526.00 1,528.00 1,546,246
Feb 11, 2020 1,515.00 1,567.00 1,514.00 1,552.00 1,738,705
Feb 10, 2020 1,486.50 1,497.00 1,469.50 1,493.00 2,683,309
Feb 7, 2020 1,525.00 1,532.00 1,489.00 1,510.50 2,165,025
Feb 6, 2020 1,545.00 1,554.00 1,530.00 1,535.00 1,533,287
Feb 5, 2020 1,474.50 1,548.00 1,471.00 1,536.50 3,269,499
Feb 4, 2020 1,452.00 1,491.50 1,450.50 1,483.50 3,641,465
Feb 3, 2020 1,410.00 1,449.00 1,395.00 1,446.50 3,082,022
Jan 31, 2020 1,397.00 1,421.50 1,372.50 1,393.00 1,898,399
Jan 30, 2020 1,392.00 1,416.00 1,370.50 1,388.00 2,308,057
Jan 29, 2020 1,421.50 1,432.50 1,408.00 1,409.50 1,332,694
Jan 28, 2020 1,406.00 1,428.50 1,397.00 1,411.00 1,766,860
Jan 27, 2020 1,451.00 1,459.11 1,391.00 1,409.50 2,758,237
Jan 24, 2020 1,499.50 1,526.50 1,482.00 1,482.50 1,136,154
Jan 23, 2020 1,526.50 1,526.50 1,472.50 1,474.00 2,123,513
Jan 22, 2020 1,524.50 1,537.50 1,509.56 1,527.00 1,864,103
Jan 21, 2020 1,485.50 1,532.50 1,471.93 1,517.00 3,612,092
Jan 20, 2020 1,471.50 1,486.50 1,446.00 1,450.00 4,167,547
Jan 17, 2020 1,489.00 1,502.00 1,472.00 1,477.50 2,007,882
Jan 16, 2020 1,504.00 1,510.50 1,466.50 1,482.50 1,490,169
Jan 15, 2020 1,503.00 1,521.58 1,486.00 1,499.50 2,420,903
Jan 14, 2020 1,516.00 1,518.50 1,486.50 1,509.00 2,268,399
Jan 13, 2020 1,520.00 1,524.08 1,479.65 1,492.00 1,512,006
Jan 10, 2020 1,500.00 1,545.41 1,479.50 1,499.00 1,997,012
Jan 9, 2020 1,420.00 1,445.50 1,417.52 1,438.50 1,424,222
Jan 8, 2020 1,375.00 1,407.50 1,366.50 1,407.50 1,805,091
Jan 7, 2020 1,367.50 1,383.50 1,360.50 1,370.00 1,055,569
Jan 6, 2020 1,368.50 1,373.84 1,330.00 1,353.00 1,766,548
Jan 3, 2020 1,403.00 1,413.36 1,372.36 1,382.00 2,286,187
Jan 2, 2020 1,432.50 1,443.00 1,420.00 1,430.00 1,056,727
Jan 1, 2020 1,414.50 1,430.00 1,407.50 1,424.50 423,769
Dec 31, 2019 1,414.50 1,430.00 1,407.50 1,424.50 423,769
Dec 30, 2019 1,415.00 1,430.00 1,408.00 1,421.50 605,730
Dec 27, 2019 1,410.00 1,428.00 1,410.00 1,420.50 554,744
Dec 26, 2019 1,429.00 1,429.50 1,411.00 1,419.00 260,558
Dec 25, 2019 1,429.00 1,429.50 1,411.00 1,419.00 260,558
Dec 24, 2019 1,429.00 1,429.50 1,411.00 1,419.00 260,558
Dec 23, 2019 1,424.50 1,431.00 1,410.00 1,410.00 1,183,235
Dec 20, 2019 1,428.00 1,440.50 1,407.50 1,428.50 6,118,249
Dec 19, 2019 1,416.50 1,445.00 1,416.50 1,430.00 2,045,155
Dec 18, 2019 1,432.50 1,447.00 1,422.50 1,429.00 1,452,273
Dec 17, 2019 1,485.00 1,495.00 1,408.00 1,427.00 2,071,284
Dec 16, 2019 1,469.50 1,502.00 1,458.27 1,501.00 2,827,663
Dec 13, 2019 1,520.00 1,557.50 1,451.50 1,470.00 5,638,261
Dec 12, 2019 1,355.50 1,388.00 1,354.50 1,362.00 1,575,864
Dec 11, 2019 1,341.50 1,361.00 1,334.00 1,355.50 1,573,602
Dec 10, 2019 1,362.00 1,366.94 1,331.00 1,334.00 2,437,004
Dec 9, 2019 1,395.00 1,395.00 1,348.50 1,363.00 1,499,796
Showing 1 to 50 of 259