968.00p-5.60 (-0.58%)18 Jun 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Easyjet PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 6, 20211021.00p1046.00p1013.44p1036.50p2,250,487
May 5, 20211045.00p1064.00p1006.50p1017.50p2,698,048
May 4, 20211049.00p1084.15p1035.50p1039.50p4,644,755
Apr 30, 20211007.00p1042.00p1007.00p1036.00p2,183,994
Apr 29, 20211031.00p1045.18p993.60p1014.00p2,192,460
Apr 28, 20211038.00p1050.01p1027.50p1030.50p3,111,431
Apr 27, 20211031.50p1037.50p1014.00p1026.00p2,056,296
Apr 26, 2021992.00p1037.00p989.40p1028.50p4,143,670
Apr 23, 20211000.50p1005.79p972.20p986.40p2,416,839
Apr 22, 2021975.40p1011.50p965.20p1011.50p3,550,767
Apr 21, 2021950.00p973.33p933.40p966.20p3,124,068
Apr 20, 2021988.00p996.73p934.40p934.60p3,875,673
Apr 19, 2021998.60p1005.00p982.40p987.40p3,094,971
Apr 16, 2021998.60p1022.00p989.00p995.40p3,315,391
Apr 15, 2021980.20p1005.00p969.78p990.00p6,358,049
Apr 14, 2021940.00p986.62p940.00p978.00p5,153,988
Apr 13, 2021928.80p961.33p915.20p924.00p5,314,650
Apr 12, 2021956.00p964.40p929.80p935.20p4,050,227
Apr 9, 20211002.00p1013.00p967.20p972.80p3,301,776
Apr 8, 20211023.00p1031.13p985.60p992.00p3,668,915
Apr 7, 20211018.00p1033.00p1008.50p1020.50p3,715,689
Apr 6, 20211030.00p1032.50p994.50p1011.50p3,074,446
Apr 1, 2021990.00p1021.00p984.20p1009.00p5,376,999
Mar 31, 2021992.20p999.40p976.00p978.20p2,345,187
Mar 30, 2021950.00p1002.50p943.00p990.00p3,202,683
Mar 29, 2021963.20p982.23p935.60p938.00p6,030,972
Mar 26, 2021959.60p982.23p943.20p965.00p2,522,002
Mar 25, 2021940.20p952.60p912.40p941.00p2,137,889
Mar 24, 2021902.40p951.80p885.20p943.60p3,442,818
Mar 23, 2021920.00p924.20p892.00p910.40p7,654,174
Mar 22, 2021960.00p961.00p892.80p941.20p7,380,687
Mar 19, 20211005.00p1012.57p985.40p995.20p5,651,913
Mar 18, 20211040.00p1044.66p1013.00p1028.00p2,077,140
Mar 17, 20211032.50p1055.00p1024.48p1030.50p2,189,385
Mar 16, 20211059.00p1062.00p1024.50p1032.00p3,902,814
Mar 15, 20211036.00p1058.53p1015.50p1047.50p3,220,401
Mar 12, 20211027.00p1035.00p1007.50p1027.50p2,964,164
Mar 11, 20211010.00p1033.50p995.20p1032.00p3,044,174
Mar 10, 20211002.00p1009.00p980.35p992.40p2,814,756
Mar 9, 20211020.00p1038.85p991.40p1004.00p2,172,217
Mar 8, 2021998.80p1025.00p987.80p1012.50p3,622,123
Mar 5, 20211006.00p1028.00p975.80p975.80p3,615,040
Mar 4, 20211041.00p1063.50p1004.49p1025.50p4,176,017
Mar 3, 20211005.00p1060.00p998.55p1045.50p4,927,375
Mar 2, 2021997.00p1019.87p987.60p1000.00p3,320,884
Mar 1, 20211005.00p1033.50p990.00p1002.00p4,761,755
Feb 26, 2021920.80p1008.00p920.00p985.60p5,630,522
Feb 25, 20211003.50p1022.11p964.40p971.20p5,607,631
Feb 24, 2021934.40p992.00p934.00p989.00p7,153,432
Feb 23, 2021955.00p999.00p912.20p932.40p13,301,197
Showing 1 to 50 of 253