Singapore markets closed

easyJet plc (ESYJY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.43-0.30 (-3.44%)
At close: 03:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20228.618.648.438.438.4316,500
20 Jan 20228.848.898.738.738.739,000
19 Jan 20228.508.578.508.568.566,400
18 Jan 20228.708.708.538.668.667,000
14 Jan 20228.608.778.578.778.775,400
13 Jan 20228.658.758.658.678.6715,600
12 Jan 20228.648.648.518.568.561,100
11 Jan 20228.668.718.328.628.6220,600
10 Jan 20228.718.718.598.658.6514,100
07 Jan 20228.518.608.488.548.5425,600
06 Jan 20228.548.608.458.518.5118,500
05 Jan 20228.478.578.358.378.3714,400
04 Jan 20228.358.388.078.318.3110,400
03 Jan 20227.657.927.617.917.9117,000
31 Dec 20217.507.557.507.557.558,800
30 Dec 20217.547.627.547.577.571,300
29 Dec 20217.657.857.507.537.5314,500
28 Dec 20217.717.917.717.867.868,100
27 Dec 20217.257.917.257.617.614,300
23 Dec 20217.537.567.487.487.4811,700
22 Dec 20217.367.367.177.237.233,600
21 Dec 20216.807.176.807.087.0841,200
20 Dec 20216.816.856.696.816.8111,400
17 Dec 20216.756.906.756.796.7912,100
16 Dec 20216.786.886.606.666.6661,100
15 Dec 20216.736.736.446.666.6626,700
14 Dec 20216.666.926.666.806.8011,900
13 Dec 20216.706.826.676.796.7911,600
10 Dec 20217.167.167.077.137.135,200
09 Dec 20217.107.167.077.147.146,200
08 Dec 20217.327.387.307.307.304,700
07 Dec 20217.597.597.327.347.343,900
06 Dec 20217.117.537.117.417.4117,800
03 Dec 20217.097.236.926.976.9713,700
02 Dec 20217.237.257.027.257.2515,500
01 Dec 20217.147.186.816.816.8129,900
30 Nov 20216.886.886.606.726.7215,000
29 Nov 20217.067.076.806.886.8852,000
26 Nov 20217.007.016.706.866.8638,000
24 Nov 20217.467.577.427.517.5112,000
23 Nov 20217.617.767.497.567.5611,300
22 Nov 20217.547.647.437.437.4313,300
19 Nov 20217.777.777.427.517.5133,200
18 Nov 20217.857.857.777.777.7710,200
17 Nov 20217.917.917.857.917.9110,100
16 Nov 20218.058.147.907.917.9114,600
15 Nov 20218.108.108.008.078.0715,000
12 Nov 20218.218.248.018.148.1457,600
11 Nov 20218.338.418.158.228.2214,700
10 Nov 20218.508.548.408.408.4010,500
09 Nov 20218.788.788.628.758.755,400
08 Nov 20218.918.988.878.878.875,300
05 Nov 20218.709.028.708.898.8924,100
04 Nov 20218.488.728.428.438.4310,800
03 Nov 20218.548.568.438.468.468,600
02 Nov 20218.628.628.408.408.404,600
01 Nov 20218.688.818.688.718.7111,500
29 Oct 20218.648.738.608.698.698,600
28 Oct 20218.628.658.628.648.647,400
27 Oct 20218.458.628.398.448.4422,200
26 Oct 20218.348.638.348.448.4410,700
25 Oct 20218.468.468.258.268.263,700
22 Oct 20218.308.388.208.208.204,800
21 Oct 20218.518.548.308.378.379,200
20 Oct 20218.358.358.158.318.318,200
19 Oct 20218.708.708.398.508.5013,400
18 Oct 20218.708.708.568.708.7021,900
15 Oct 20218.739.108.738.918.915,000
14 Oct 20218.558.848.458.608.6012,700
13 Oct 20218.548.598.288.528.528,700
12 Oct 20218.728.728.558.688.689,500
11 Oct 20218.708.998.708.908.906,000
08 Oct 20218.889.088.708.708.7012,600
07 Oct 20219.009.128.758.898.8913,300
06 Oct 20219.189.399.019.339.3310,400
05 Oct 20219.259.939.259.349.348,900
04 Oct 20219.4510.029.309.409.409,900
01 Oct 20219.5910.359.449.549.5431,100
30 Sep 20219.9010.149.059.299.2929,600
30 Sep 20211.555 Dividend
29 Sep 202111.0111.3910.5911.389.825,000
28 Sep 202111.1311.2010.9911.059.544,100
27 Sep 202110.1111.8510.1111.409.848,300
24 Sep 202110.1611.2010.1611.009.503,400
23 Sep 202110.6811.2010.6611.009.509,200
22 Sep 202111.2111.6010.7011.089.5715,900
21 Sep 202111.2711.4911.2611.409.846,500
20 Sep 202111.2511.6011.0311.499.9223,700
17 Sep 202110.2611.3310.2611.259.7111,400
16 Sep 202110.6210.8410.2510.719.258,100
15 Sep 202110.1010.6010.1010.328.914,600
14 Sep 202110.9210.9210.0810.439.0026,800
13 Sep 202110.0910.7910.0010.559.1119,300
10 Sep 202110.0210.029.769.918.5643,200
09 Sep 202110.4410.459.9710.118.7337,200
08 Sep 202111.1111.1110.4910.709.246,300
07 Sep 202110.9310.9310.7610.839.3523,200
03 Sep 202110.9311.1810.9311.119.593,800
02 Sep 202111.1211.1911.1211.159.634,000
01 Sep 202111.1511.1511.0911.099.571,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...