easyJet (EZJ) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. easyJet

Date Open High Low Close* Volume
17/04/2025 473.40p 477.20p 465.50p 468.50p 2229564
16/04/2025 472.80p 476.80p 468.80p 475.00p 1948240
15/04/2025 471.30p 475.80p 468.40p 473.40p 2626846
14/04/2025 464.30p 474.40p 458.10p 469.30p 3500834
11/04/2025 455.60p 458.20p 441.70p 453.10p 2453692
10/04/2025 474.70p 479.14p 452.80p 452.80p 9006613
09/04/2025 425.50p 438.10p 423.80p 432.80p 4809878
08/04/2025 437.70p 445.70p 428.60p 437.60p 5439574
07/04/2025 409.00p 447.60p 401.05p 427.40p 8488776
04/04/2025 446.60p 452.30p 424.00p 431.50p 7971776
03/04/2025 440.20p 449.50p 438.12p 441.00p 4031929
02/04/2025 450.60p 457.30p 448.23p 450.50p 3574675
01/04/2025 447.50p 455.60p 446.60p 452.40p 3793262
31/03/2025 452.00p 459.10p 441.20p 442.30p 5384261
28/03/2025 470.40p 475.50p 459.30p 459.50p 6211308
27/03/2025 472.00p 479.00p 462.80p 473.20p 4505395
26/03/2025 491.30p 498.00p 476.20p 480.60p 2965550
25/03/2025 486.90p 493.10p 482.60p 489.00p 6700434
24/03/2025 491.40p 492.80p 482.80p 484.50p 5183880
21/03/2025 483.20p 491.26p 474.67p 485.80p 5005895
20/03/2025 492.90p 501.20p 489.00p 490.00p 7311831
19/03/2025 489.00p 495.70p 485.00p 492.30p 2260397
18/03/2025 491.20p 503.40p 490.00p 491.60p 9147426
17/03/2025 487.90p 492.79p 486.00p 489.00p 1650436
14/03/2025 475.90p 491.00p 475.90p 486.60p 2594887
13/03/2025 477.10p 483.00p 471.30p 473.80p 3067095
12/03/2025 483.90p 489.15p 477.90p 481.10p 2602554
11/03/2025 484.20p 495.00p 476.20p 484.80p 4515289
10/03/2025 502.20p 506.80p 491.30p 494.00p 7178363
07/03/2025 498.20p 502.40p 488.30p 499.70p 2859331
06/03/2025 509.20p 519.63p 497.40p 504.60p 5638805
05/03/2025 485.70p 507.00p 483.90p 504.80p 5549085
04/03/2025 498.00p 502.20p 477.20p 478.20p 5326359
03/03/2025 502.20p 507.80p 494.10p 503.40p 2748286
28/02/2025 507.60p 511.60p 502.80p 505.40p 3939648
27/02/2025 495.80p 507.80p 491.30p 505.20p 4350269
26/02/2025 493.10p 501.80p 492.60p 499.20p 3698687
25/02/2025 487.90p 501.60p 486.40p 491.40p 3221579
24/02/2025 494.00p 497.50p 486.70p 492.00p 8604599
21/02/2025 491.20p 495.40p 489.80p 492.60p 3759668
20/02/2025 486.80p 493.80p 485.00p 489.80p 3421002
19/02/2025 505.00p 509.60p 492.80p 497.30p 7821771
18/02/2025 520.00p 526.80p 513.60p 517.60p 3066415
17/02/2025 515.00p 525.80p 515.00p 523.60p 3499410
14/02/2025 520.80p 524.20p 513.20p 518.60p 3481412
13/02/2025 527.60p 536.23p 517.40p 520.80p 4727560
12/02/2025 514.60p 521.20p 512.20p 519.80p 3373231
11/02/2025 523.20p 525.00p 494.04p 509.20p 12710446
10/02/2025 528.00p 529.20p 522.20p 523.20p 2265396
07/02/2025 528.40p 538.08p 526.60p 530.00p 3333296
06/02/2025 509.40p 530.20p 506.20p 529.20p 5576536
05/02/2025 503.00p 505.00p 494.60p 505.00p 5814927
04/02/2025 506.60p 514.20p 503.00p 503.00p 3010683
03/02/2025 499.00p 507.40p 497.40p 506.00p 2409889
31/01/2025 510.40p 516.05p 508.60p 511.80p 6950541
30/01/2025 491.40p 514.60p 490.10p 511.60p 5499293
29/01/2025 495.50p 501.42p 490.70p 490.70p 2533167
28/01/2025 490.60p 499.40p 489.00p 495.50p 2124731
27/01/2025 489.70p 502.60p 485.30p 492.40p 11664839
24/01/2025 488.00p 498.80p 485.80p 486.50p 8269944
23/01/2025 485.60p 492.50p 479.40p 489.20p 4646606
22/01/2025 487.00p 501.00p 483.70p 484.80p 16128582
21/01/2025 506.00p 512.80p 500.91p 511.20p 5971429
20/01/2025 506.40p 513.82p 503.00p 507.00p 3931753
17/01/2025 508.20p 509.40p 496.30p 504.00p 5785807
16/01/2025 504.00p 508.20p 484.80p 497.50p 11020280
15/01/2025 493.40p 508.00p 493.40p 506.20p 4580364
14/01/2025 499.30p 501.80p 493.40p 493.80p 2754696
13/01/2025 506.00p 507.60p 492.00p 494.20p 3798454
10/01/2025 515.40p 518.80p 500.40p 507.80p 3948612
09/01/2025 519.00p 520.87p 512.00p 517.40p 4377537
08/01/2025 539.60p 540.60p 517.72p 522.60p 3551078
07/01/2025 535.80p 538.00p 528.20p 537.80p 3131060
06/01/2025 540.00p 542.40p 524.00p 535.20p 3514137
03/01/2025 555.40p 557.00p 535.96p 540.40p 5145579
02/01/2025 562.60p 565.22p 548.00p 557.40p 2843609
31/12/2024 560.60p 565.00p 556.60p 560.00p 616302
30/12/2024 559.00p 565.60p 551.00p 560.80p 1250805
27/12/2024 571.00p 575.60p 562.40p 563.40p 1266386
24/12/2024 571.00p 578.00p 568.80p 573.40p 637233
23/12/2024 573.20p 577.20p 568.80p 570.60p 1899339
20/12/2024 569.20p 574.40p 566.00p 571.60p 2851075
19/12/2024 572.40p 575.00p 563.00p 573.40p 2976182
18/12/2024 580.00p 583.00p 573.40p 581.00p 3917745
17/12/2024 579.20p 584.19p 574.00p 577.60p 2648184
16/12/2024 583.00p 590.80p 580.54p 581.40p 2970154
13/12/2024 582.40p 588.40p 578.16p 586.60p 2989448
12/12/2024 574.60p 594.00p 574.60p 583.00p 4156591
11/12/2024 578.40p 579.20p 571.20p 577.40p 2365717
10/12/2024 575.60p 582.40p 574.60p 577.20p 2626867
09/12/2024 575.00p 584.80p 573.00p 578.20p 10844040
06/12/2024 576.40p 579.20p 567.89p 574.40p 8575490
05/12/2024 566.40p 576.40p 565.60p 575.80p 4126525
04/12/2024 567.40p 570.00p 563.33p 566.00p 3033035
03/12/2024 552.80p 573.40p 552.00p 564.80p 9241104
02/12/2024 549.00p 552.76p 542.00p 546.80p 2835381
29/11/2024 554.40p 559.00p 548.20p 552.80p 3100337
28/11/2024 540.60p 558.80p 540.00p 552.40p 6433143
27/11/2024 545.00p 564.00p 531.40p 538.20p 7587926
26/11/2024 534.80p 542.79p 532.00p 540.40p 7882475
25/11/2024 527.40p 544.00p 521.68p 538.40p 4939709
22/11/2024 514.80p 519.40p 511.60p 516.60p 6313607
21/11/2024 522.00p 529.40p 511.60p 511.80p 6362074
20/11/2024 524.80p 527.60p 508.60p 516.40p 4509043
19/11/2024 523.60p 529.24p 509.60p 526.20p 2848164
18/11/2024 542.40p 542.80p 522.60p 524.40p 2010181
15/11/2024 516.40p 536.80p 514.13p 536.80p 3402953
14/11/2024 520.20p 522.35p 513.60p 517.40p 3158669
13/11/2024 525.80p 527.60p 519.20p 519.40p 7600060
12/11/2024 537.00p 540.79p 519.20p 521.40p 3122747
11/11/2024 538.00p 546.20p 537.00p 542.00p 8093232
08/11/2024 542.00p 555.27p 538.20p 541.40p 6789167
07/11/2024 537.00p 541.11p 528.40p 536.80p 7650678
06/11/2024 536.20p 550.80p 533.77p 534.40p 14254267
05/11/2024 523.00p 536.80p 520.60p 536.80p 3109021
04/11/2024 518.80p 524.40p 516.60p 524.40p 2607580
01/11/2024 504.60p 521.00p 501.00p 521.00p 4508925
31/10/2024 511.60p 519.22p 504.60p 510.80p 2792846
30/10/2024 512.60p 521.40p 508.40p 515.80p 3562617
29/10/2024 518.20p 520.80p 502.40p 510.80p 6348459
28/10/2024 520.00p 528.80p 514.59p 520.40p 3718177
25/10/2024 509.60p 514.00p 506.60p 506.60p 1539613
24/10/2024 512.40p 519.60p 509.00p 510.40p 1283373
23/10/2024 512.80p 515.83p 507.80p 510.40p 1497882
22/10/2024 506.80p 519.25p 503.60p 514.00p 2607088
21/10/2024 520.00p 521.00p 507.60p 507.60p 3450819
18/10/2024 522.00p 525.29p 515.93p 520.60p 2370431
17/10/2024 529.60p 530.82p 519.80p 524.80p 8991323
16/10/2024 515.00p 528.00p 510.72p 527.40p 4342377
15/10/2024 509.80p 526.70p 507.80p 518.00p 5683995
14/10/2024 497.90p 508.98p 489.60p 502.20p 2009110
11/10/2024 498.20p 502.80p 491.60p 495.60p 2470241
10/10/2024 497.10p 498.70p 488.00p 496.70p 2453651
09/10/2024 494.00p 502.80p 491.70p 497.60p 2107377
08/10/2024 487.70p 497.30p 483.66p 494.00p 2931274
07/10/2024 498.20p 502.60p 488.60p 490.90p 2577470
04/10/2024 479.90p 496.60p 478.80p 493.00p 3215530
03/10/2024 482.00p 492.30p 474.50p 480.30p 3732241
02/10/2024 496.50p 498.97p 482.70p 484.00p 5974199
01/10/2024 522.00p 529.00p 499.13p 501.60p 5410243
30/09/2024 534.60p 537.60p 520.00p 520.00p 11051761
27/09/2024 531.40p 542.32p 530.60p 540.20p 3713185
26/09/2024 529.00p 538.95p 526.60p 530.60p 6652525
25/09/2024 512.00p 522.60p 512.00p 521.20p 3784776
24/09/2024 519.60p 526.00p 417.21p 510.00p 3636336
23/09/2024 520.40p 520.60p 508.60p 512.80p 2592942
20/09/2024 518.80p 526.63p 518.60p 519.20p 3754635
19/09/2024 516.80p 528.00p 515.20p 527.60p 4974006
18/09/2024 515.80p 518.40p 508.20p 511.80p 4307427
17/09/2024 489.70p 519.63p 488.00p 517.40p 9216212
16/09/2024 491.50p 492.90p 485.00p 487.30p 1305247
13/09/2024 492.80p 493.40p 488.60p 491.00p 2294095
12/09/2024 490.50p 499.90p 472.50p 491.10p 5276365
11/09/2024 487.10p 492.50p 482.20p 487.80p 1812779
10/09/2024 479.50p 489.10p 478.83p 485.90p 1943231
09/09/2024 483.30p 485.90p 476.20p 481.90p 1486734
06/09/2024 481.70p 483.00p 470.80p 478.40p 4032791
05/09/2024 478.90p 489.30p 475.90p 483.50p 2237822
04/09/2024 479.50p 486.70p 478.41p 480.50p 3934173
03/09/2024 474.20p 488.50p 464.20p 488.00p 4364625
02/09/2024 475.40p 478.10p 468.50p 475.00p 2011414
30/08/2024 479.00p 479.90p 471.60p 475.10p 2860540
29/08/2024 470.20p 484.90p 470.20p 479.20p 2270872
28/08/2024 478.00p 484.30p 468.40p 469.10p 3353553
27/08/2024 447.50p 479.40p 444.60p 478.80p 15357697
23/08/2024 446.40p 452.30p 445.10p 447.90p 2759266
22/08/2024 439.00p 452.30p 430.70p 446.50p 3695951
21/08/2024 439.10p 449.20p 435.10p 439.00p 1568830
20/08/2024 431.20p 443.00p 430.00p 438.70p 1929684
19/08/2024 436.00p 440.40p 433.80p 436.20p 585056
16/08/2024 437.40p 438.89p 433.27p 436.20p 1844978
15/08/2024 435.10p 440.90p 429.50p 437.00p 2268707
14/08/2024 440.00p 449.20p 432.70p 432.80p 2205469
13/08/2024 434.00p 446.70p 427.50p 432.60p 1809241
12/08/2024 437.80p 443.80p 430.50p 432.10p 2146278
09/08/2024 427.00p 439.40p 423.10p 436.70p 4525760
08/08/2024 417.50p 431.90p 412.60p 423.30p 1627822
07/08/2024 426.90p 428.40p 418.90p 418.90p 3813055
06/08/2024 423.90p 427.40p 416.30p 424.10p 2425394
05/08/2024 415.20p 458.78p 404.70p 421.50p 4728477
02/08/2024 429.50p 435.90p 422.48p 429.00p 8381954
01/08/2024 444.40p 448.80p 431.00p 431.60p 4521399
31/07/2024 456.20p 463.80p 450.60p 450.60p 3468749
30/07/2024 452.80p 462.40p 451.56p 458.80p 1692079
29/07/2024 465.90p 468.70p 454.40p 454.40p 14091342
26/07/2024 454.20p 463.60p 453.10p 463.60p 6513150
25/07/2024 436.60p 457.70p 431.10p 457.70p 11821705
24/07/2024 460.20p 469.39p 440.70p 440.70p 8513624
23/07/2024 428.00p 431.61p 421.70p 427.70p 6823470
22/07/2024 428.00p 435.80p 419.00p 426.30p 17257172
19/07/2024 465.80p 468.10p 456.10p 459.00p 5019499
18/07/2024 487.20p 489.90p 467.90p 468.70p 4652086
17/07/2024 490.30p 493.40p 486.60p 486.60p 2511233
16/07/2024 489.60p 495.90p 480.60p 490.90p 2530769
15/07/2024 489.60p 497.90p 484.00p 492.90p 2090575
12/07/2024 498.60p 502.20p 485.00p 492.20p 3674411
11/07/2024 480.80p 494.00p 477.50p 493.90p 4956025
10/07/2024 467.10p 482.00p 462.60p 478.30p 3256343
09/07/2024 471.00p 474.80p 462.60p 465.40p 6993482
08/07/2024 463.40p 476.80p 456.00p 471.60p 2864414

*Close Price adjusted for both dividends and splits