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
25/09/2020 488.50 500.00 472.10 486.20 3,515,947
23/09/2020 504.40 535.60 495.00 505.40 2,764,609
22/09/2020 492.90 500.00 470.30 494.90 4,224,673
21/09/2020 535.80 535.80 482.63 495.20 6,498,941
18/09/2020 594.00 594.00 538.60 539.60 9,462,068
17/09/2020 580.60 599.80 574.20 594.20 2,659,938
16/09/2020 579.80 591.00 564.96 590.00 2,931,202
15/09/2020 596.00 601.80 578.60 585.60 1,816,334
14/09/2020 586.20 604.20 581.00 590.00 3,062,535
11/09/2020 590.00 603.60 568.80 580.00 2,611,996
10/09/2020 586.00 609.40 582.00 592.40 2,447,897
09/09/2020 590.00 594.80 561.40 584.80 3,493,300
08/09/2020 597.00 615.00 576.80 597.40 4,985,435
07/09/2020 650.00 659.00 625.80 628.40 2,052,448
04/09/2020 619.80 649.40 608.20 643.60 3,776,255
03/09/2020 599.00 640.80 598.00 628.60 6,078,775
02/09/2020 610.00 615.60 590.39 590.60 2,490,283
01/09/2020 626.80 626.80 586.00 603.40 2,910,957
28/08/2020 628.20 642.73 625.51 633.20 2,754,046
27/08/2020 609.80 634.08 604.60 628.20 2,520,835
26/08/2020 604.20 622.00 600.58 611.80 1,885,078
25/08/2020 605.20 628.60 602.40 602.40 3,147,050
24/08/2020 597.80 608.17 579.40 596.40 2,517,336
21/08/2020 570.80 577.60 559.60 573.80 2,807,606
20/08/2020 562.60 568.80 550.00 554.40 2,366,863
19/08/2020 557.00 575.00 556.80 575.00 2,287,974
18/08/2020 544.60 574.39 533.00 556.60 3,622,201
17/08/2020 570.00 577.80 540.60 544.60 4,262,528
14/08/2020 582.40 592.38 560.80 570.80 4,425,524
13/08/2020 627.00 636.60 609.80 610.80 2,197,957

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