easyJet
(EZJ)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
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
|
|
09/10/2024
|
494.00p
|
502.80p
|
491.70p
|
497.60p
|
2,107,377
|
|
08/10/2024
|
487.70p
|
497.30p
|
483.66p
|
494.00p
|
2,931,274
|
|
07/10/2024
|
498.20p
|
502.60p
|
488.60p
|
490.90p
|
2,577,470
|
|
04/10/2024
|
479.90p
|
496.60p
|
478.80p
|
493.00p
|
3,215,530
|
|
03/10/2024
|
482.00p
|
492.30p
|
474.50p
|
480.30p
|
3,732,241
|
|
02/10/2024
|
496.50p
|
498.97p
|
482.70p
|
484.00p
|
5,974,199
|
|
01/10/2024
|
522.00p
|
529.00p
|
499.13p
|
501.60p
|
5,410,243
|
|
30/09/2024
|
534.60p
|
537.60p
|
520.00p
|
520.00p
|
11,051,761
|
|
27/09/2024
|
531.40p
|
542.32p
|
530.60p
|
540.20p
|
3,713,185
|
|
26/09/2024
|
529.00p
|
538.95p
|
526.60p
|
530.60p
|
6,652,525
|
|
25/09/2024
|
512.00p
|
522.60p
|
512.00p
|
521.20p
|
3,784,776
|
|
24/09/2024
|
519.60p
|
526.00p
|
417.21p
|
510.00p
|
3,636,336
|
|
23/09/2024
|
520.40p
|
520.60p
|
508.60p
|
512.80p
|
2,592,942
|
|
20/09/2024
|
518.80p
|
526.63p
|
518.60p
|
519.20p
|
3,754,635
|
|
19/09/2024
|
516.80p
|
528.00p
|
515.20p
|
527.60p
|
4,974,006
|
|
18/09/2024
|
515.80p
|
518.40p
|
508.20p
|
511.80p
|
4,307,427
|
|
17/09/2024
|
489.70p
|
519.63p
|
488.00p
|
517.40p
|
9,216,212
|
|
16/09/2024
|
491.50p
|
492.90p
|
485.00p
|
487.30p
|
1,305,247
|
|
13/09/2024
|
492.80p
|
493.40p
|
488.60p
|
491.10p
|
2,294,095
|
|
12/09/2024
|
490.50p
|
499.90p
|
472.50p
|
487.80p
|
5,276,365
|
|
11/09/2024
|
487.10p
|
492.50p
|
482.20p
|
487.80p
|
1,812,779
|
|
10/09/2024
|
479.50p
|
489.10p
|
478.83p
|
485.90p
|
1,943,231
|
|
09/09/2024
|
483.30p
|
485.90p
|
476.20p
|
481.90p
|
1,486,734
|
|
06/09/2024
|
481.70p
|
483.00p
|
470.80p
|
478.40p
|
4,032,791
|
|
05/09/2024
|
478.90p
|
489.30p
|
475.90p
|
483.50p
|
2,237,822
|
|
04/09/2024
|
479.50p
|
486.70p
|
478.41p
|
480.50p
|
3,934,173
|
|
03/09/2024
|
474.20p
|
488.50p
|
464.20p
|
488.00p
|
4,364,630
|
|
02/09/2024
|
475.40p
|
478.10p
|
468.50p
|
475.10p
|
2,011,414
|
|
30/08/2024
|
479.00p
|
479.90p
|
471.60p
|
475.10p
|
2,860,540
|
|
29/08/2024
|
470.20p
|
484.90p
|
470.20p
|
479.20p
|
2,270,872
|
|
28/08/2024
|
478.00p
|
484.30p
|
468.40p
|
469.10p
|
3,353,553
|
|
27/08/2024
|
447.50p
|
479.40p
|
444.60p
|
478.80p
|
15,357,697
|
|
26/08/2024
|
439.00p
|
452.30p
|
430.70p
|
446.50p
|
3,695,951
|
|
23/08/2024
|
439.00p
|
452.30p
|
430.70p
|
446.50p
|
3,695,951
|
|
22/08/2024
|
439.00p
|
452.30p
|
430.70p
|
446.50p
|
3,695,951
|
|
21/08/2024
|
439.10p
|
449.20p
|
435.10p
|
439.00p
|
1,568,830
|
|
20/08/2024
|
431.20p
|
443.00p
|
430.00p
|
438.70p
|
1,929,684
|
|
19/08/2024
|
436.00p
|
440.40p
|
433.80p
|
436.20p
|
585,056
|
|
16/08/2024
|
437.40p
|
438.89p
|
433.27p
|
436.20p
|
1,844,978
|
|
15/08/2024
|
435.10p
|
440.90p
|
429.50p
|
437.00p
|
2,268,707
|
|
14/08/2024
|
440.00p
|
449.20p
|
432.70p
|
432.80p
|
2,205,469
|
|
13/08/2024
|
434.00p
|
446.70p
|
427.50p
|
432.60p
|
1,809,241
|
|
12/08/2024
|
437.80p
|
443.80p
|
430.50p
|
432.10p
|
2,146,278
|
|
09/08/2024
|
427.00p
|
439.40p
|
423.10p
|
436.70p
|
4,525,760
|
|
08/08/2024
|
417.50p
|
431.90p
|
412.60p
|
423.30p
|
1,627,822
|
|
07/08/2024
|
426.90p
|
428.40p
|
418.90p
|
418.90p
|
3,813,055
|
|
06/08/2024
|
423.90p
|
427.40p
|
416.30p
|
424.10p
|
2,425,394
|
|
05/08/2024
|
415.20p
|
458.78p
|
404.70p
|
421.50p
|
4,728,477
|
|
02/08/2024
|
429.50p
|
435.90p
|
422.48p
|
429.00p
|
8,381,959
|
|
01/08/2024
|
444.40p
|
448.80p
|
431.00p
|
431.60p
|
4,521,399
|
|
31/07/2024
|
456.20p
|
463.80p
|
450.60p
|
450.60p
|
3,468,792
|
|
30/07/2024
|
452.80p
|
462.40p
|
451.56p
|
458.80p
|
1,692,079
|
|
29/07/2024
|
465.90p
|
468.70p
|
454.40p
|
454.40p
|
14,091,342
|
|
26/07/2024
|
454.20p
|
463.60p
|
453.10p
|
457.70p
|
6,513,241
|
|
25/07/2024
|
436.60p
|
457.70p
|
431.10p
|
457.70p
|
11,821,705
|
|
24/07/2024
|
460.20p
|
469.39p
|
440.70p
|
440.70p
|
8,513,624
|
|
23/07/2024
|
428.00p
|
431.60p
|
421.70p
|
427.70p
|
6,823,470
|
|
22/07/2024
|
428.00p
|
435.80p
|
419.00p
|
426.30p
|
17,257,171
|
|
19/07/2024
|
465.80p
|
468.10p
|
456.10p
|
459.00p
|
5,019,499
|
|
18/07/2024
|
487.20p
|
489.90p
|
467.90p
|
468.70p
|
4,652,123
|
|
17/07/2024
|
490.30p
|
493.40p
|
486.60p
|
486.60p
|
2,511,233
|
|
16/07/2024
|
489.60p
|
495.90p
|
480.60p
|
490.90p
|
2,530,769
|
|
15/07/2024
|
489.60p
|
497.90p
|
484.00p
|
492.90p
|
2,090,575
|
|
12/07/2024
|
498.60p
|
502.20p
|
485.00p
|
492.20p
|
3,674,411
|
|
11/07/2024
|
480.80p
|
494.00p
|
477.50p
|
493.90p
|
4,956,025
|
|
10/07/2024
|
467.10p
|
482.00p
|
462.60p
|
478.30p
|
3,256,343
|
|
09/07/2024
|
471.00p
|
474.80p
|
462.60p
|
465.40p
|
6,993,482
|
|
08/07/2024
|
463.40p
|
476.80p
|
456.00p
|
471.60p
|
2,864,454
|
|
05/07/2024
|
460.90p
|
471.30p
|
456.00p
|
465.40p
|
3,032,782
|
|
04/07/2024
|
461.90p
|
466.90p
|
457.20p
|
458.80p
|
3,988,098
|
|
03/07/2024
|
446.40p
|
463.40p
|
442.20p
|
462.90p
|
4,175,196
|
|
02/07/2024
|
447.90p
|
453.30p
|
444.20p
|
444.20p
|
3,394,084
|
|
01/07/2024
|
461.80p
|
464.50p
|
449.30p
|
449.30p
|
6,691,224
|
|
28/06/2024
|
452.20p
|
461.40p
|
448.60p
|
457.70p
|
3,660,558
|
|
27/06/2024
|
455.50p
|
461.50p
|
451.60p
|
452.90p
|
2,834,861
|
|
26/06/2024
|
463.00p
|
463.40p
|
449.80p
|
457.80p
|
5,760,137
|
|
25/06/2024
|
451.70p
|
463.60p
|
449.50p
|
463.60p
|
7,321,326
|
|
24/06/2024
|
448.10p
|
457.66p
|
446.10p
|
455.20p
|
2,990,414
|
|
21/06/2024
|
448.90p
|
453.90p
|
443.30p
|
448.90p
|
8,445,354
|
|
20/06/2024
|
449.00p
|
457.90p
|
428.00p
|
451.10p
|
7,439,944
|
|
19/06/2024
|
452.50p
|
459.80p
|
451.60p
|
455.10p
|
2,088,091
|
|
18/06/2024
|
456.20p
|
459.80p
|
449.20p
|
452.10p
|
2,358,145
|
|
17/06/2024
|
450.80p
|
455.70p
|
445.70p
|
450.40p
|
2,353,078
|
|
14/06/2024
|
455.60p
|
459.00p
|
445.20p
|
447.50p
|
3,409,994
|
|
13/06/2024
|
461.40p
|
461.90p
|
451.60p
|
455.00p
|
2,587,977
|
|
12/06/2024
|
462.40p
|
467.50p
|
456.50p
|
464.80p
|
2,782,366
|
|
11/06/2024
|
463.10p
|
466.20p
|
456.00p
|
459.30p
|
9,062,558
|
|
10/06/2024
|
458.70p
|
462.80p
|
457.30p
|
459.70p
|
2,633,875
|
|
07/06/2024
|
473.10p
|
476.30p
|
463.10p
|
463.10p
|
6,676,746
|
|
06/06/2024
|
487.40p
|
490.30p
|
472.35p
|
473.10p
|
4,908,492
|
|
05/06/2024
|
489.00p
|
492.00p
|
478.50p
|
487.30p
|
6,783,516
|
|
04/06/2024
|
473.00p
|
488.77p
|
472.10p
|
485.50p
|
4,662,825
|
|
03/06/2024
|
466.70p
|
478.05p
|
464.30p
|
475.40p
|
3,931,052
|
|
31/05/2024
|
461.40p
|
464.60p
|
457.30p
|
460.00p
|
4,644,086
|
|
30/05/2024
|
453.10p
|
465.30p
|
450.50p
|
460.40p
|
3,142,831
|
|
29/05/2024
|
458.00p
|
466.70p
|
453.60p
|
456.60p
|
5,558,416
|
|
28/05/2024
|
464.40p
|
470.30p
|
454.70p
|
463.90p
|
3,719,773
|
|
27/05/2024
|
453.70p
|
459.40p
|
440.80p
|
457.50p
|
3,195,729
|