Singapore markets close in 5 hours 41 minutes

easyJet plc (ESYJY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.720.00 (0.00%)
At close: 09:53AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20246.726.726.726.726.72-
24 Apr 20246.726.726.726.726.7210,100
23 Apr 20246.786.786.736.736.73700
22 Apr 20246.746.756.706.746.741,700
19 Apr 20246.636.636.566.566.561,600
18 Apr 20246.516.516.516.516.51-
17 Apr 20246.516.516.516.516.514,000
16 Apr 20246.376.496.356.376.378,400
15 Apr 20246.686.686.406.406.4013,800
12 Apr 20246.486.586.486.556.553,800
11 Apr 20246.816.976.816.976.975,800
10 Apr 20247.157.207.117.157.151,400
09 Apr 20247.367.367.317.317.311,400
08 Apr 20247.267.367.267.367.361,100
05 Apr 20247.157.157.157.157.15-
04 Apr 20247.247.247.157.157.158,700
03 Apr 20246.967.006.966.986.981,000
02 Apr 20246.997.006.987.007.00335,200
01 Apr 20247.017.246.777.247.241,200
28 Mar 20247.157.217.137.137.1311,600
27 Mar 20247.037.056.997.057.056,500
26 Mar 20246.926.956.926.956.951,200
25 Mar 20246.756.866.756.866.862,800
22 Mar 20246.946.946.946.946.94600
21 Mar 20247.057.076.936.936.93900
20 Mar 20246.826.956.826.956.951,300
19 Mar 20246.826.846.826.826.82900
18 Mar 20246.886.886.826.856.851,200
15 Mar 20246.856.856.716.716.712,900
14 Mar 20246.666.666.636.636.633,400
13 Mar 20246.956.956.956.956.951,600
12 Mar 20247.047.047.047.047.04-
11 Mar 20247.057.057.047.047.041,100
08 Mar 20247.107.127.027.027.025,100
07 Mar 20247.107.127.047.047.046,000
06 Mar 20247.117.117.057.057.053,300
05 Mar 20247.047.047.047.047.04-
04 Mar 20247.047.047.047.047.04200
01 Mar 20247.057.057.047.047.042,100
29 Feb 20246.946.966.836.886.885,000
28 Feb 20246.836.836.836.836.83700
27 Feb 20247.217.217.217.217.214,200
26 Feb 20247.157.157.087.087.08400
23 Feb 20246.926.926.926.926.92-
22 Feb 20246.976.976.926.926.92400
22 Feb 20240.056 Dividend
21 Feb 20247.047.077.007.006.941,000
20 Feb 20246.957.366.957.307.243,800
16 Feb 20247.067.107.067.107.041,000
15 Feb 20247.057.247.057.117.057,200
14 Feb 20246.996.996.906.906.84500
13 Feb 20246.896.896.896.896.83-
12 Feb 20246.856.896.856.896.83600
09 Feb 20247.077.077.077.077.01600
08 Feb 20246.976.976.976.976.91700
07 Feb 20247.017.237.017.237.172,100
06 Feb 20247.177.197.177.177.11600
05 Feb 20247.187.227.107.107.04600
02 Feb 20247.287.367.287.287.221,900
01 Feb 20247.027.226.987.227.163,700
31 Jan 20246.937.076.936.996.934,200
30 Jan 20247.007.006.896.896.832,300
29 Jan 20246.786.906.786.906.8415,900
26 Jan 20246.896.896.726.736.682,000
25 Jan 20246.706.866.706.736.689,100
24 Jan 20246.506.606.506.556.502,900
23 Jan 20246.316.606.316.606.551,000
22 Jan 20246.206.206.206.206.15700
19 Jan 20246.246.246.246.246.19-
18 Jan 20246.246.246.246.246.19-
17 Jan 20246.136.246.136.246.191,400
16 Jan 20246.276.346.276.296.242,500
12 Jan 20246.506.506.506.506.45500
11 Jan 20246.466.616.466.576.52500
10 Jan 20246.436.526.346.456.4018,000
09 Jan 20246.446.576.406.576.52335,900
08 Jan 20246.436.436.436.436.38800
05 Jan 20246.196.356.196.286.231,200
04 Jan 20246.216.266.196.226.175,600
03 Jan 20246.036.036.036.035.98300
02 Jan 20246.256.306.226.226.171,100
29 Dec 20236.396.406.346.386.3315,700
28 Dec 20236.466.466.426.426.372,000
27 Dec 20236.456.526.456.526.478,800
26 Dec 20236.216.346.216.346.291,200
22 Dec 20236.456.456.316.416.362,000
21 Dec 20236.536.536.466.466.412,600
20 Dec 20236.336.336.336.336.28-
19 Dec 20236.306.336.306.336.2810,300
18 Dec 20236.286.286.276.276.22800
15 Dec 20236.326.346.226.226.176,700
14 Dec 20236.336.376.316.346.292,800
13 Dec 20236.096.156.076.156.1016,000
12 Dec 20236.046.126.046.076.021,700
11 Dec 20235.966.145.935.945.894,600
08 Dec 20236.176.176.176.176.12200
07 Dec 20236.166.166.166.166.11200
06 Dec 20236.006.065.945.945.894,600
05 Dec 20235.985.985.985.985.93300
04 Dec 20235.976.165.936.096.0458,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...