livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

easyJet - (EZJ) share price history


easyJet share priceEZJ share price tradesEZJ Fundamentals watchlistADD to watchlist
easyJet - (EZJ) share price history
Date Open High Low Close Volume
23/09/2021 655.40 669.80 640.80 653.80 7,169,577
22/09/2021 653.80 672.20 647.00 661.20 8,921,023
21/09/2021 645.60 665.33 634.40 655.40 11,502,462
20/09/2021 620.00 664.00 609.20 654.20 10,234,363
17/09/2021 595.00 638.40 592.00 630.40 23,165,297
16/09/2021 566.20 609.33 565.00 606.60 13,233,668
15/09/2021 569.80 570.52 550.20 566.00 10,581,412
14/09/2021 597.60 599.60 570.00 575.20 6,593,780
13/09/2021 570.20 595.00 553.00 590.00 12,515,982
10/09/2021 705.20 718.87 680.80 680.80 8,969,892
09/09/2021 750.00 756.20 680.00 708.20 14,109,126
08/09/2021 781.00 812.20 771.85 789.00 2,990,671
07/09/2021 795.80 797.69 772.60 778.00 2,564,055
06/09/2021 788.40 802.60 781.80 794.20 1,725,890
03/09/2021 804.60 811.00 782.00 787.40 2,069,575
02/09/2021 792.60 805.00 788.00 803.00 1,973,072
01/09/2021 806.20 815.88 796.80 796.80 2,977,218
31/08/2021 801.00 803.14 776.80 796.00 2,997,949
27/08/2021 808.80 814.40 792.97 809.00 2,187,080
26/08/2021 831.60 833.20 811.80 811.80 2,458,031
25/08/2021 844.40 862.00 830.80 833.00 2,443,879
24/08/2021 808.40 846.80 805.40 843.40 3,381,253
23/08/2021 810.00 822.00 797.20 800.80 1,849,744
20/08/2021 798.80 803.40 778.40 799.00 2,545,254
19/08/2021 799.00 815.60 789.00 800.80 1,729,830
18/08/2021 790.00 822.54 785.00 814.60 2,328,482
17/08/2021 802.00 804.28 785.00 789.20 2,219,011
16/08/2021 808.80 809.20 786.00 805.40 2,479,924
13/08/2021 822.20 827.60 812.00 817.40 1,433,631
12/08/2021 826.20 843.83 818.60 822.80 1,074,085

easyJet - (EZJ) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z