easyJet plc (EJTTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:01AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 18 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 17 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4,300 |
| 16 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| 04 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 03 Apr 2024 | 7.20 | 7.30 | 7.14 | 7.14 | 7.14 | 400 |
| 02 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 01 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 200 |
| 28 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 27 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 26 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 25 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 22 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 21 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 20 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 9,100 |
| 19 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 18 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 15 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 14 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 13 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 12 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 11 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 08 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 07 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 06 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 05 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 04 Mar 2024 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 5,600 |
| 01 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 29 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 28 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 27 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 26 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 23 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 22 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 22 Feb 2024 | 0.057 Dividend | |||||
| 21 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.98 | 900 |
| 20 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 16 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 15 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 14 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 13 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 12 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 09 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 08 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 07 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 06 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 05 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 02 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 01 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 2,000 |
| 31 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | - |
| 30 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | - |
| 29 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | 1,000 |
| 26 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | - |
| 25 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | - |
| 24 Jan 2024 | 6.57 | 6.57 | 6.55 | 6.55 | 6.50 | 1,200 |
| 23 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | - |
| 22 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | - |
| 19 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | - |
| 18 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | - |
| 17 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | - |
| 16 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | 100 |
| 12 Jan 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.52 | - |
| 11 Jan 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.52 | 200 |
| 10 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 09 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 08 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 05 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 04 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 03 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 02 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 29 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 28 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 27 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 26 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 22 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 21 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 20 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - |
| 19 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | 200 |
| 18 Dec 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | 100 |
| 15 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 14 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 13 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 12 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 11 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 08 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 07 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 06 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 05 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 04 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 01 Dec 2023 | 5.59 | 5.90 | 5.59 | 5.90 | 5.85 | 2,000 |
| 30 Nov 2023 | 5.61 | 5.61 | 5.42 | 5.42 | 5.38 | 2,100 |
| 29 Nov 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.09 | - |
| 28 Nov 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.