Market data

Select a section

easyJet

(EZJ)
Sector: Travel & Leisure
542.80p
-5.20p -0.95
Last updated: 17:16:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 548.60p 548.80p 539.80p 542.80p 3,695,713
15/05/2025 546.80p 555.80p 546.02p 548.00p 8,027,254
14/05/2025 544.00p 549.80p 532.60p 546.60p 4,890,983
13/05/2025 532.00p 544.00p 529.98p 544.00p 3,587,789
12/05/2025 531.80p 536.60p 526.00p 532.00p 3,587,108
09/05/2025 532.20p 533.40p 520.80p 523.80p 2,641,696
08/05/2025 526.80p 530.60p 520.00p 529.60p 7,533,370
07/05/2025 525.00p 527.80p 519.80p 523.00p 6,004,381
06/05/2025 526.00p 529.60p 509.20p 521.20p 3,889,268
05/05/2025 513.60p 527.00p 510.40p 524.00p 5,408,455
02/05/2025 513.60p 527.00p 510.40p 524.00p 5,407,719
01/05/2025 498.60p 514.60p 494.40p 514.60p 4,126,864
30/04/2025 496.90p 501.00p 490.62p 494.60p 4,308,256
29/04/2025 494.70p 508.40p 492.20p 495.50p 3,985,736
28/04/2025 493.00p 497.50p 487.70p 488.20p 1,817,329
25/04/2025 498.40p 499.70p 487.80p 489.00p 13,032,596
24/04/2025 493.90p 497.30p 489.40p 492.80p 11,671,255
23/04/2025 484.00p 498.00p 480.50p 494.30p 6,825,761
22/04/2025 468.20p 481.20p 467.90p 476.30p 2,261,978
21/04/2025 473.40p 477.20p 465.50p 468.50p 2,229,564
18/04/2025 473.40p 477.20p 465.50p 468.50p 2,229,564
17/04/2025 473.40p 477.20p 465.50p 468.50p 2,229,564
16/04/2025 472.80p 476.80p 468.80p 475.00p 1,948,240
15/04/2025 471.30p 475.80p 468.40p 473.40p 2,626,846
14/04/2025 464.30p 474.40p 458.10p 469.30p 3,500,834
11/04/2025 455.60p 458.20p 441.70p 453.10p 2,453,692
10/04/2025 474.70p 479.14p 452.80p 452.80p 9,006,613
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

Market data

Select a section