Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,153.91 -1,032.53 (-3.42%) CMC Crypto 200
650.34 -23.03 (-3.42%)
easyJet plc (EJTTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 19 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 18 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 17 May 2022 | 6.32 | 6.32 | 6.10 | 6.10 | 6.10 | 2,000 |
| 16 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 13 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,000 |
| 12 May 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 11 May 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 100 |
| 10 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
| 09 May 2022 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | 1,100 |
| 06 May 2022 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 300 |
| 05 May 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 04 May 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 03 May 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 02 May 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 29 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 28 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 27 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 26 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 25 Apr 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 22 Apr 2022 | 7.25 | 7.31 | 7.25 | 7.31 | 7.31 | 200 |
| 21 Apr 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 20 Apr 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| 19 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 18 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 14 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 13 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 12 Apr 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 300 |
| 11 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 08 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 07 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 05 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| 01 Apr 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 31 Mar 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 30 Mar 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 100 |
| 29 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 28 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 25 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 24 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 23 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 22 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 18 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 17 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,000 |
| 16 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 15 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 14 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 11 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 10 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 09 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 08 Mar 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 07 Mar 2022 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 2,600 |
| 04 Mar 2022 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | 2,800 |
| 03 Mar 2022 | 7.67 | 7.67 | 7.09 | 7.09 | 7.09 | 2,100 |
| 02 Mar 2022 | 7.67 | 7.67 | 7.56 | 7.56 | 7.56 | 200 |
| 01 Mar 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 100 |
| 28 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 25 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 24 Feb 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| 23 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 22 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 18 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 17 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 16 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 15 Feb 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 100 |
| 14 Feb 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 11 Feb 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 100 |
| 10 Feb 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 09 Feb 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 08 Feb 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1,000 |
| 07 Feb 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 04 Feb 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 100 |
| 03 Feb 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 700 |
| 02 Feb 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 01 Feb 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 31 Jan 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 300 |
| 28 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 27 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 26 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 25 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 24 Jan 2022 | 8.12 | 8.12 | 7.80 | 7.80 | 7.80 | 200 |
| 21 Jan 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 20 Jan 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 19 Jan 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 18 Jan 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3,500 |
| 14 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 13 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 12 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 11 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 10 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 07 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 06 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 05 Jan 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,500 |
| 04 Jan 2022 | 8.06 | 8.36 | 8.06 | 8.36 | 8.36 | 2,300 |
| 03 Jan 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 31 Dec 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 400 |
| 30 Dec 2021 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 29 Dec 2021 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
