easyJet
(EZJ)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
09/04/2025
|
425.50p
|
438.10p
|
423.80p
|
432.80p
|
4,809,878
|
|
08/04/2025
|
437.70p
|
445.70p
|
428.60p
|
437.60p
|
5,439,574
|
|
07/04/2025
|
409.00p
|
447.60p
|
401.05p
|
427.40p
|
8,488,776
|
|
04/04/2025
|
446.60p
|
452.30p
|
424.00p
|
431.50p
|
7,971,776
|
|
03/04/2025
|
440.20p
|
449.50p
|
438.12p
|
441.00p
|
4,031,929
|
|
02/04/2025
|
450.60p
|
457.30p
|
448.24p
|
450.50p
|
3,574,675
|
|
01/04/2025
|
447.50p
|
455.60p
|
446.60p
|
452.40p
|
3,793,262
|
|
31/03/2025
|
452.00p
|
459.10p
|
441.20p
|
442.30p
|
5,384,261
|
|
28/03/2025
|
470.40p
|
475.50p
|
459.30p
|
459.50p
|
6,211,308
|
|
27/03/2025
|
472.00p
|
479.00p
|
462.80p
|
473.20p
|
4,505,395
|
|
26/03/2025
|
491.30p
|
498.00p
|
476.20p
|
480.60p
|
2,965,550
|
|
25/03/2025
|
486.90p
|
493.10p
|
482.60p
|
489.00p
|
6,700,434
|
|
24/03/2025
|
491.40p
|
492.80p
|
482.80p
|
484.50p
|
5,183,880
|
|
21/03/2025
|
483.20p
|
491.26p
|
474.67p
|
485.80p
|
5,005,895
|
|
20/03/2025
|
492.90p
|
501.20p
|
489.00p
|
490.00p
|
7,311,831
|
|
19/03/2025
|
489.00p
|
495.70p
|
485.00p
|
492.30p
|
2,260,397
|
|
18/03/2025
|
491.20p
|
503.40p
|
490.00p
|
491.60p
|
9,147,426
|
|
17/03/2025
|
487.90p
|
492.79p
|
486.00p
|
489.00p
|
1,650,436
|
|
14/03/2025
|
475.90p
|
491.00p
|
475.90p
|
486.60p
|
2,594,887
|
|
13/03/2025
|
477.10p
|
483.00p
|
471.30p
|
473.80p
|
3,067,095
|
|
12/03/2025
|
483.90p
|
489.15p
|
477.90p
|
481.10p
|
2,602,554
|
|
11/03/2025
|
484.20p
|
495.00p
|
476.20p
|
484.80p
|
4,515,289
|
|
10/03/2025
|
502.20p
|
506.80p
|
491.30p
|
494.00p
|
7,178,363
|
|
07/03/2025
|
498.20p
|
502.40p
|
488.30p
|
499.70p
|
2,859,331
|
|
06/03/2025
|
509.20p
|
519.63p
|
497.40p
|
504.60p
|
5,606,685
|
|
05/03/2025
|
485.70p
|
507.00p
|
483.90p
|
504.80p
|
5,549,085
|
|
04/03/2025
|
498.00p
|
502.20p
|
477.20p
|
478.20p
|
5,326,359
|
|
03/03/2025
|
502.20p
|
507.80p
|
494.10p
|
503.40p
|
2,748,286
|
|
28/02/2025
|
507.60p
|
511.60p
|
502.80p
|
505.40p
|
3,939,648
|
|
27/02/2025
|
495.80p
|
507.80p
|
491.30p
|
505.20p
|
4,350,269
|
|
26/02/2025
|
493.10p
|
501.80p
|
492.60p
|
499.20p
|
3,698,687
|
|
25/02/2025
|
487.90p
|
501.60p
|
486.40p
|
491.40p
|
3,221,579
|
|
24/02/2025
|
494.00p
|
497.50p
|
486.70p
|
492.00p
|
8,604,599
|
|
21/02/2025
|
491.20p
|
495.40p
|
489.80p
|
492.60p
|
3,759,687
|
|
20/02/2025
|
486.80p
|
493.80p
|
485.00p
|
489.80p
|
3,421,002
|
|
19/02/2025
|
505.00p
|
509.60p
|
492.80p
|
497.30p
|
7,821,771
|
|
18/02/2025
|
520.00p
|
526.80p
|
513.60p
|
517.60p
|
3,066,415
|
|
17/02/2025
|
515.00p
|
525.80p
|
515.00p
|
523.60p
|
3,499,410
|
|
14/02/2025
|
520.80p
|
524.20p
|
513.20p
|
518.60p
|
3,481,414
|
|
13/02/2025
|
527.60p
|
536.23p
|
517.40p
|
520.80p
|
4,727,560
|
|
12/02/2025
|
514.60p
|
521.20p
|
512.20p
|
519.80p
|
3,373,231
|
|
11/02/2025
|
523.20p
|
525.00p
|
494.04p
|
509.20p
|
12,710,446
|
|
10/02/2025
|
528.00p
|
529.20p
|
522.20p
|
523.20p
|
2,265,397
|
|
07/02/2025
|
528.40p
|
538.08p
|
526.60p
|
530.00p
|
3,333,296
|
|
06/02/2025
|
509.40p
|
530.20p
|
506.20p
|
505.00p
|
5,568,096
|
|
05/02/2025
|
503.00p
|
505.00p
|
494.60p
|
505.00p
|
5,814,927
|
|
04/02/2025
|
506.60p
|
514.20p
|
503.00p
|
506.00p
|
3,012,110
|
|
03/02/2025
|
499.00p
|
507.40p
|
497.40p
|
506.00p
|
2,409,889
|
|
31/01/2025
|
510.40p
|
516.05p
|
508.60p
|
511.80p
|
6,950,541
|
|
30/01/2025
|
491.40p
|
514.60p
|
490.10p
|
511.60p
|
5,499,293
|
|
29/01/2025
|
495.50p
|
501.42p
|
490.70p
|
490.70p
|
2,533,167
|
|
28/01/2025
|
490.60p
|
499.40p
|
489.00p
|
495.50p
|
2,124,731
|
|
27/01/2025
|
489.70p
|
502.60p
|
485.30p
|
492.40p
|
11,664,839
|
|
24/01/2025
|
488.00p
|
498.80p
|
485.80p
|
486.50p
|
8,269,944
|
|
23/01/2025
|
485.60p
|
492.50p
|
479.40p
|
489.20p
|
4,646,606
|
|
22/01/2025
|
487.00p
|
501.00p
|
483.70p
|
484.80p
|
16,128,582
|
|
21/01/2025
|
506.00p
|
512.80p
|
500.91p
|
511.20p
|
5,971,429
|
|
20/01/2025
|
506.40p
|
513.82p
|
503.00p
|
507.00p
|
3,931,753
|
|
17/01/2025
|
508.20p
|
509.40p
|
496.30p
|
504.00p
|
5,785,807
|
|
16/01/2025
|
504.00p
|
508.20p
|
484.80p
|
506.20p
|
11,153,804
|
|
15/01/2025
|
493.40p
|
508.00p
|
493.40p
|
506.20p
|
4,580,364
|
|
14/01/2025
|
499.30p
|
501.80p
|
493.40p
|
493.80p
|
2,754,696
|
|
13/01/2025
|
506.00p
|
507.60p
|
492.00p
|
494.20p
|
3,798,454
|
|
10/01/2025
|
515.40p
|
518.80p
|
500.40p
|
507.80p
|
3,948,612
|
|
09/01/2025
|
519.00p
|
520.87p
|
512.00p
|
517.40p
|
4,377,537
|
|
08/01/2025
|
539.60p
|
540.60p
|
517.72p
|
522.60p
|
3,551,078
|
|
07/01/2025
|
535.80p
|
538.00p
|
528.20p
|
537.80p
|
3,131,060
|
|
06/01/2025
|
540.00p
|
542.40p
|
524.00p
|
535.20p
|
3,514,137
|
|
03/01/2025
|
555.40p
|
557.00p
|
535.96p
|
540.40p
|
5,145,579
|
|
02/01/2025
|
562.60p
|
565.22p
|
548.00p
|
557.40p
|
2,843,609
|
|
01/01/2025
|
560.60p
|
565.00p
|
556.60p
|
560.00p
|
616,302
|
|
31/12/2024
|
560.60p
|
565.00p
|
556.60p
|
560.00p
|
616,302
|
|
30/12/2024
|
559.00p
|
565.60p
|
551.00p
|
560.80p
|
1,250,805
|
|
27/12/2024
|
571.00p
|
575.60p
|
562.40p
|
563.40p
|
1,266,386
|
|
26/12/2024
|
571.00p
|
578.00p
|
568.80p
|
573.40p
|
637,233
|
|
25/12/2024
|
571.00p
|
578.00p
|
568.80p
|
573.40p
|
637,233
|
|
24/12/2024
|
571.00p
|
578.00p
|
568.80p
|
573.40p
|
637,233
|
|
23/12/2024
|
573.20p
|
577.20p
|
568.80p
|
570.60p
|
1,899,339
|
|
20/12/2024
|
569.20p
|
574.40p
|
566.00p
|
571.60p
|
2,851,075
|
|
19/12/2024
|
572.40p
|
575.00p
|
563.00p
|
573.40p
|
2,976,182
|
|
18/12/2024
|
580.00p
|
583.00p
|
573.40p
|
581.00p
|
3,917,745
|
|
17/12/2024
|
579.20p
|
584.19p
|
574.00p
|
577.60p
|
2,648,184
|
|
16/12/2024
|
583.00p
|
590.80p
|
580.54p
|
581.40p
|
2,970,154
|
|
13/12/2024
|
582.40p
|
588.40p
|
578.16p
|
586.60p
|
2,989,448
|
|
12/12/2024
|
574.60p
|
594.00p
|
574.60p
|
577.40p
|
4,151,978
|
|
11/12/2024
|
578.40p
|
579.20p
|
571.20p
|
577.40p
|
2,365,717
|
|
10/12/2024
|
575.60p
|
582.40p
|
574.60p
|
577.20p
|
2,626,867
|
|
09/12/2024
|
575.00p
|
584.80p
|
573.00p
|
578.20p
|
10,844,040
|
|
06/12/2024
|
576.40p
|
579.20p
|
567.89p
|
574.40p
|
8,575,490
|
|
05/12/2024
|
566.40p
|
576.40p
|
565.60p
|
575.80p
|
4,126,525
|
|
04/12/2024
|
567.40p
|
570.00p
|
563.33p
|
566.00p
|
3,033,035
|
|
03/12/2024
|
552.80p
|
573.40p
|
552.00p
|
546.80p
|
9,240,500
|
|
02/12/2024
|
549.00p
|
552.76p
|
542.00p
|
546.80p
|
2,835,381
|
|
29/11/2024
|
554.40p
|
559.00p
|
548.20p
|
552.80p
|
3,100,337
|
|
28/11/2024
|
540.60p
|
558.80p
|
540.00p
|
552.40p
|
6,433,143
|
|
27/11/2024
|
545.00p
|
564.00p
|
531.40p
|
538.20p
|
7,587,926
|
|
26/11/2024
|
534.80p
|
542.79p
|
532.00p
|
540.40p
|
7,882,475
|
|
25/11/2024
|
527.40p
|
544.00p
|
521.68p
|
538.40p
|
4,939,709
|
|
22/11/2024
|
514.80p
|
519.40p
|
511.60p
|
511.80p
|
6,331,000
|
|
21/11/2024
|
522.00p
|
529.40p
|
511.60p
|
516.40p
|
6,356,728
|
|
20/11/2024
|
524.80p
|
527.60p
|
508.60p
|
516.40p
|
4,509,043
|
|
19/11/2024
|
523.60p
|
529.24p
|
509.60p
|
526.20p
|
2,848,164
|
|
18/11/2024
|
542.40p
|
542.80p
|
522.60p
|
524.40p
|
2,010,181
|
|
15/11/2024
|
516.40p
|
536.80p
|
514.13p
|
517.40p
|
3,403,166
|
|
14/11/2024
|
520.20p
|
522.35p
|
513.60p
|
517.40p
|
3,158,669
|
|
13/11/2024
|
525.80p
|
527.60p
|
519.20p
|
519.40p
|
7,600,060
|
|
12/11/2024
|
537.00p
|
540.79p
|
519.20p
|
521.40p
|
3,122,747
|
|
11/11/2024
|
538.00p
|
546.20p
|
537.00p
|
542.00p
|
8,093,256
|
|
08/11/2024
|
542.00p
|
555.27p
|
538.20p
|
541.40p
|
6,789,167
|
|
07/11/2024
|
537.00p
|
541.11p
|
528.40p
|
536.80p
|
7,650,678
|
|
06/11/2024
|
536.20p
|
550.80p
|
533.77p
|
534.40p
|
14,254,267
|
|
05/11/2024
|
523.00p
|
536.80p
|
520.60p
|
536.80p
|
3,109,021
|
|
04/11/2024
|
518.80p
|
524.40p
|
516.60p
|
524.40p
|
2,607,580
|
|
01/11/2024
|
504.60p
|
521.00p
|
501.00p
|
521.00p
|
4,508,925
|
|
31/10/2024
|
511.60p
|
519.22p
|
504.60p
|
510.80p
|
2,792,846
|
|
30/10/2024
|
512.60p
|
521.40p
|
508.40p
|
510.80p
|
3,562,617
|
|
29/10/2024
|
518.20p
|
520.80p
|
502.40p
|
510.80p
|
6,348,459
|
|
28/10/2024
|
520.00p
|
528.80p
|
514.59p
|
520.40p
|
3,718,177
|
|
25/10/2024
|
509.60p
|
514.00p
|
506.60p
|
511.60p
|
1,490,785
|
|
24/10/2024
|
512.40p
|
519.60p
|
509.00p
|
510.40p
|
1,283,373
|
|
23/10/2024
|
512.80p
|
515.83p
|
507.80p
|
510.40p
|
1,497,882
|
|
22/10/2024
|
506.80p
|
519.25p
|
503.60p
|
514.00p
|
2,607,088
|
|
21/10/2024
|
520.00p
|
521.00p
|
507.60p
|
507.60p
|
3,450,819
|
|
18/10/2024
|
522.00p
|
525.29p
|
515.93p
|
520.60p
|
2,370,431
|
|
17/10/2024
|
529.60p
|
530.82p
|
519.80p
|
524.80p
|
8,991,323
|
|
16/10/2024
|
515.00p
|
528.00p
|
510.72p
|
527.40p
|
4,342,377
|
|
15/10/2024
|
509.80p
|
526.70p
|
507.80p
|
518.00p
|
5,683,995
|
|
14/10/2024
|
497.90p
|
508.98p
|
489.60p
|
502.20p
|
2,009,110
|
|
11/10/2024
|
498.20p
|
502.80p
|
491.60p
|
495.60p
|
2,470,241
|
|
10/10/2024
|
497.10p
|
498.70p
|
488.00p
|
496.70p
|
2,453,651
|