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
14/02/2024 554.60 565.60 553.60 562.00 2,005,629
13/02/2024 545.00 557.60 541.00 553.40 2,471,614
12/02/2024 550.80 554.00 542.20 546.80 1,762,421
09/02/2024 558.00 558.40 527.20 549.80 2,014,651
08/02/2024 565.00 572.19 558.20 558.20 1,862,566
07/02/2024 565.60 568.60 558.60 566.80 2,968,436
06/02/2024 568.40 570.80 553.20 567.20 1,946,340
05/02/2024 575.00 578.72 563.60 568.40 3,291,931
02/02/2024 572.80 582.03 569.00 575.20 4,952,871
01/02/2024 567.60 570.40 553.60 558.80 6,386,352
31/01/2024 554.20 558.20 551.00 556.20 4,426,201
30/01/2024 550.20 559.40 547.00 554.20 4,800,587
29/01/2024 523.40 551.00 520.00 547.20 5,292,131
26/01/2024 537.60 539.21 528.20 528.80 3,189,226
25/01/2024 522.00 541.80 518.36 536.20 6,316,812
24/01/2024 532.00 538.40 514.60 520.20 11,663,181
23/01/2024 503.00 511.70 500.46 508.20 2,939,073
22/01/2024 499.00 507.40 497.60 499.10 1,990,619
19/01/2024 504.20 507.00 492.60 495.00 1,588,203
18/01/2024 496.80 503.00 491.60 498.40 1,923,288
17/01/2024 490.00 495.20 484.88 493.60 2,227,967
16/01/2024 499.30 500.72 494.40 495.10 1,478,197
15/01/2024 500.00 504.80 496.30 502.60 1,747,196
12/01/2024 518.20 522.20 495.50 503.00 3,617,325
11/01/2024 526.20 533.64 514.20 514.20 4,372,973
10/01/2024 515.80 516.40 506.80 509.20 2,207,046
09/01/2024 511.00 516.40 502.20 516.00 2,869,480
08/01/2024 502.00 512.00 498.36 509.00 1,883,268
05/01/2024 491.60 502.60 486.96 499.20 1,832,079
04/01/2024 481.40 498.70 480.60 497.20 2,738,172

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