Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easyjet Plc (OP: EJTTF )

5.920 UNCHANGED
Last Price Updated: 11:56 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 6.620 50 +0.45(+7.27%)
May 24, 2022 6.171 0 +0.07(+1.17%)
May 17, 2022 6.100 0 +0.00(+0.00%)
May 13, 2022 6.100 0 -0.06(-0.93%)
May 11, 2022 6.157 0 +0.06(+0.93%)
May 10, 2022 6.100 6.100 6.100 6.100 100 +0.00(+0.00%)
May 09, 2022 6.160 6.160 6.100 6.100 1,100 -0.14(-2.31%)
May 06, 2022 6.285 6.285 6.244 6.244 250 -1.07(-14.58%)
Apr 22, 2022 7.310 0 -0.19(-2.57%)
Apr 20, 2022 7.503 0 +0.28(+3.92%)
Apr 12, 2022 7.220 0 -0.03(-0.41%)
Apr 04, 2022 7.250 0 +0.21(+2.98%)
Mar 30, 2022 7.040 0 +0.14(+2.03%)
Mar 17, 2022 6.900 0 +0.83(+13.67%)
Mar 07, 2022 6.070 0 -0.30(-4.71%)
Mar 04, 2022 6.400 6.400 6.370 6.370 2,750 -0.72(-10.16%)
Mar 03, 2022 7.090 7.670 7.090 7.090 2,100 -0.47(-6.22%)
Mar 02, 2022 7.560 7.670 7.560 7.560 249 -0.11(-1.43%)
Mar 01, 2022 7.670 7.670 7.670 7.670 100 -0.28(-3.52%)
Feb 24, 2022 7.950 0 -1.65(-17.19%)
Feb 15, 2022 9.600 0 +0.39(+4.23%)
Feb 11, 2022 9.210 0 +0.31(+3.48%)
Feb 08, 2022 8.900 0 +0.21(+2.42%)
Feb 04, 2022 8.690 0 +0.34(+4.07%)
Feb 03, 2022 8.350 8.350 8.350 8.350 650 +0.22(+2.71%)
Jan 31, 2022 8.130 0 +0.33(+4.23%)
Jan 24, 2022 7.800 0 -0.65(-7.69%)
Jan 18, 2022 8.450 0 +0.30(+3.68%)
Jan 05, 2022 8.150 0 -0.21(-2.51%)
Jan 04, 2022 8.060 8.360 8.060 8.360 2,287 +1.01(+13.74%)
Dec 31, 2021 7.350 7.350 7.350 0 +0.82(+12.58%)
Dec 16, 2021 6.529 6.529 6.529 0 -0.00(-0.02%)
Dec 15, 2021 6.500 6.530 6.500 6.530 1,135 -0.04(-0.56%)
Dec 13, 2021 6.567 6.567 6.567 50 -0.41(-5.90%)
Dec 09, 2021 6.979 6.979 6.979 12 +0.13(+1.88%)
Dec 08, 2021 6.850 6.850 6.850 6.850 136 -0.01(-0.15%)
Dec 06, 2021 6.860 6.860 6.860 0 -0.42(-5.77%)
Dec 03, 2021 7.280 7.280 7.280 7.280 123 +0.22(+3.13%)
Dec 02, 2021 7.135 7.200 7.059 7.059 1,211 +0.06(+0.84%)
Dec 01, 2021 6.915 7.000 6.915 7.000 2,644 +0.30(+4.56%)
Nov 30, 2021 6.660 6.660 6.590 6.695 5,747 -0.09(-1.40%)
Nov 26, 2021 6.790 6.790 6.790 0 -0.94(-12.11%)
Nov 18, 2021 7.726 7.726 7.726 0 -0.04(-0.57%)
Nov 16, 2021 7.770 7.770 7.770 2 -1.09(-12.30%)
Nov 05, 2021 8.860 8.860 8.860 0 +0.79(+9.79%)
Oct 25, 2021 8.070 8.070 8.070 0 -0.03(-0.37%)
Oct 20, 2021 8.100 8.100 8.100 0 -0.40(-4.71%)
Oct 19, 2021 8.500 8.500 8.500 8.500 305 -0.14(-1.68%)
Oct 18, 2021 8.645 8.645 8.645 8.645 400 -0.17(-1.87%)
Oct 14, 2021 8.810 8.810 8.810 59 +0.39(+4.63%)
Oct 13, 2021 8.420 8.420 8.420 8.420 1,110 -0.09(-1.06%)
Oct 12, 2021 8.510 8.510 8.500 8.510 314 -0.97(-10.23%)
Oct 05, 2021 9.480 9.480 9.480 0 +0.69(+7.84%)
Sep 30, 2021 8.791 8.791 8.791 20 -0.58(-6.23%)
Sep 24, 2021 9.375 9.375 9.375 0 +0.47(+5.34%)
Sep 23, 2021 8.900 8.900 8.900 8.900 100 +0.10(+1.17%)
Sep 22, 2021 8.797 8.797 8.797 8.797 125 +0.30(+3.50%)
Sep 16, 2021 8.500 8.500 8.500 0 +0.64(+8.13%)
Sep 14, 2021 7.861 7.861 7.861 0 -1.14(-12.66%)
Sep 13, 2021 9.100 9.100 9.000 9.000 1,106 -0.55(-5.76%)
Sep 10, 2021 9.762 9.762 9.550 9.550 4,252 -0.49(-4.88%)
Sep 09, 2021 9.776 10.04 9.776 10.04 890 -0.67(-6.26%)
Sep 08, 2021 10.75 10.90 10.71 10.71 734 -0.04(-0.37%)
Sep 07, 2021 10.75 10.75 10.75 10.75 2,422 -0.35(-3.15%)
Aug 31, 2021 11.10 11.10 11.10 50 +0.20(+1.83%)
Aug 17, 2021 10.90 10.90 10.90 10.90 1,500 -0.78(-6.68%)
Aug 11, 2021 11.68 11.68 11.68 1,180 -0.42(-3.47%)
Jul 29, 2021 12.10 12.10 12.10 0 +0.84(+7.46%)
Jul 22, 2021 11.26 11.26 11.26 0 +0.78(+7.44%)
Jul 20, 2021 10.48 10.48 10.48 0 -0.34(-3.14%)
Jul 19, 2021 10.82 10.82 10.82 10.82 125 -0.57(-5.00%)
Jul 15, 2021 11.39 11.39 11.39 0 -0.31(-2.65%)
Jul 14, 2021 11.70 11.70 11.70 11.70 2,000 -0.60(-4.88%)
Jul 13, 2021 12.30 12.30 12.30 12.30 3,040 -0.73(-5.60%)
Jul 06, 2021 13.03 13.03 13.03 15 +0.68(+5.51%)
Jun 29, 2021 12.35 12.35 12.35 17 -0.31(-2.45%)
Jun 28, 2021 12.93 12.93 12.66 12.66 300 -0.63(-4.74%)
Jun 23, 2021 13.29 13.29 13.29 0 -0.04(-0.30%)
Jun 18, 2021 13.33 13.33 13.33 0 +0.12(+0.87%)
Jun 14, 2021 13.21 13.21 13.21 41 -0.75(-5.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.