easyJet (EZJ) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/12/2025 491.50p 495.90p 487.20p 489.70p 1933343
04/12/2025 488.00p 494.45p 487.10p 489.20p 2119774
03/12/2025 494.70p 497.20p 483.30p 485.50p 2273050
02/12/2025 493.00p 493.90p 487.00p 492.60p 7615992
01/12/2025 493.10p 499.60p 488.50p 493.50p 3945205
28/11/2025 496.50p 500.00p 489.20p 499.40p 5513325
27/11/2025 484.30p 486.53p 479.30p 485.00p 2169901
26/11/2025 468.90p 483.00p 461.50p 483.00p 4912315
25/11/2025 476.30p 486.30p 458.96p 473.10p 7769976
24/11/2025 468.50p 485.10p 467.25p 480.40p 5034616
21/11/2025 454.80p 468.20p 453.60p 463.80p 2283091
20/11/2025 467.30p 467.30p 455.17p 458.00p 2555558
19/11/2025 457.50p 469.70p 453.80p 462.10p 9151620
18/11/2025 452.70p 457.80p 452.06p 455.80p 2074515
17/11/2025 468.00p 472.00p 459.40p 461.20p 2106777
14/11/2025 472.20p 474.40p 463.00p 469.20p 2655777
13/11/2025 475.60p 486.00p 475.60p 477.00p 2924164
12/11/2025 478.50p 479.00p 463.90p 473.70p 4354834
11/11/2025 476.80p 482.90p 474.10p 478.60p 6829899
10/11/2025 478.70p 486.90p 474.23p 474.70p 2528221
07/11/2025 478.50p 478.80p 463.70p 471.40p 3447194
06/11/2025 486.60p 486.60p 476.70p 478.50p 3359211
05/11/2025 478.30p 487.30p 478.30p 484.10p 2648697
04/11/2025 489.00p 490.40p 477.90p 480.30p 3046085
03/11/2025 485.20p 496.80p 482.20p 490.80p 8098956
31/10/2025 480.90p 484.50p 478.00p 484.50p 2362751
30/10/2025 478.30p 485.60p 477.60p 480.10p 2674228
29/10/2025 481.90p 486.20p 475.90p 476.50p 3390428
28/10/2025 484.60p 487.80p 478.85p 482.10p 2327406
27/10/2025 485.20p 490.10p 483.45p 486.00p 2993443
24/10/2025 483.00p 486.60p 477.20p 486.10p 2678393
23/10/2025 487.60p 491.30p 479.50p 479.50p 2637704
22/10/2025 483.20p 497.20p 481.88p 493.30p 3581515
21/10/2025 485.40p 485.70p 474.58p 480.30p 4179931
20/10/2025 488.70p 491.70p 479.70p 486.00p 2667424
17/10/2025 484.20p 491.40p 479.70p 487.90p 4787601
16/10/2025 481.30p 490.70p 478.20p 489.70p 4201698
15/10/2025 500.60p 510.20p 480.70p 480.70p 8193011
14/10/2025 509.80p 518.00p 473.00p 501.20p 15467974
13/10/2025 462.50p 468.50p 462.00p 464.00p 1868905
10/10/2025 473.20p 474.20p 462.10p 462.90p 2616692
09/10/2025 473.00p 477.60p 470.30p 471.50p 2762352
08/10/2025 466.00p 472.62p 463.90p 471.50p 2211636
07/10/2025 469.30p 472.40p 465.40p 465.40p 1800036
06/10/2025 469.40p 470.30p 464.00p 468.10p 2473836
03/10/2025 464.90p 471.30p 463.60p 471.30p 2615566
02/10/2025 464.10p 466.60p 461.90p 463.10p 2205343
01/10/2025 462.60p 464.90p 456.72p 462.30p 2641122
30/09/2025 462.00p 465.40p 459.00p 464.00p 3312377
29/09/2025 456.30p 463.80p 454.50p 460.60p 7490906
26/09/2025 452.00p 457.08p 451.80p 455.30p 2779617
25/09/2025 449.10p 457.63p 447.00p 451.40p 13876229
24/09/2025 457.50p 457.50p 450.10p 451.90p 1685510
23/09/2025 451.00p 461.60p 448.80p 457.20p 3690942
22/09/2025 452.80p 452.80p 444.70p 447.30p 2632015
19/09/2025 448.90p 455.95p 445.80p 453.20p 5116000
18/09/2025 453.30p 455.40p 445.30p 448.40p 3788035
17/09/2025 459.80p 461.30p 453.40p 453.40p 3790223
16/09/2025 469.30p 473.00p 469.30p 457.20p 4248476
15/09/2025 469.30p 478.50p 467.77p 473.00p 2970220
12/09/2025 468.50p 470.90p 463.50p 469.30p 2760708
11/09/2025 471.50p 471.50p 461.10p 465.60p 2628195
10/09/2025 471.50p 472.30p 459.75p 461.10p 13246308
09/09/2025 470.00p 475.90p 468.90p 471.40p 2898301
08/09/2025 468.00p 473.10p 466.28p 468.80p 2173046
05/09/2025 468.00p 472.00p 466.30p 469.80p 3676715
04/09/2025 468.40p 474.60p 464.10p 466.30p 6694671
03/09/2025 478.00p 490.90p 476.60p 486.80p 2616826
02/09/2025 490.00p 491.70p 476.50p 477.80p 4157178
01/09/2025 492.00p 494.40p 488.50p 489.20p 1545163
29/08/2025 495.60p 495.90p 485.90p 489.60p 2924953
28/08/2025 492.00p 499.50p 491.60p 495.40p 4463648
27/08/2025 507.20p 511.60p 482.00p 490.20p 5335944
26/08/2025 512.60p 512.60p 504.80p 506.00p 1648703
22/08/2025 502.80p 515.80p 501.20p 510.60p 2189543
21/08/2025 507.60p 508.85p 500.19p 502.80p 2343205
20/08/2025 516.20p 517.40p 507.40p 508.40p 2351330
19/08/2025 512.60p 519.59p 512.00p 518.60p 1955856
18/08/2025 515.60p 517.00p 509.40p 511.80p 1605210
15/08/2025 513.40p 519.40p 511.80p 515.80p 2075734
14/08/2025 506.00p 511.40p 504.40p 511.40p 1980554
13/08/2025 510.20p 512.00p 503.80p 504.40p 1810630
12/08/2025 503.40p 511.00p 499.50p 507.00p 2465954
11/08/2025 507.20p 511.79p 501.75p 502.00p 1586015
08/08/2025 505.40p 508.80p 502.00p 507.60p 2908703
07/08/2025 496.50p 506.60p 492.60p 503.20p 18156644
06/08/2025 496.00p 496.00p 489.40p 493.80p 2172950
05/08/2025 490.00p 494.10p 488.00p 493.10p 3141779
04/08/2025 485.10p 492.60p 485.10p 489.40p 3594220
01/08/2025 491.30p 496.40p 482.90p 483.40p 2651264
31/07/2025 485.00p 496.20p 483.40p 493.70p 3488195
30/07/2025 487.50p 489.50p 482.00p 483.40p 3664577
29/07/2025 492.10p 494.50p 487.10p 487.80p 2708842
28/07/2025 501.20p 504.20p 491.80p 491.80p 2185845
25/07/2025 496.60p 497.80p 491.30p 495.90p 28701644
24/07/2025 497.60p 504.74p 492.10p 497.30p 3713597
23/07/2025 495.80p 498.60p 492.00p 495.50p 4973909
22/07/2025 505.80p 507.00p 492.00p 492.20p 4126209
21/07/2025 502.40p 510.40p 499.60p 506.60p 3918827
18/07/2025 503.20p 510.20p 496.62p 499.90p 4357525
17/07/2025 495.00p 501.90p 483.11p 500.00p 18841444
16/07/2025 522.40p 529.80p 520.80p 525.80p 2669422
15/07/2025 525.20p 530.53p 522.80p 525.40p 3315633
14/07/2025 514.20p 525.80p 514.20p 523.60p 2186656
11/07/2025 523.60p 526.60p 519.40p 520.20p 1732178
10/07/2025 527.60p 528.60p 518.00p 524.20p 3215301
09/07/2025 540.00p 540.62p 522.60p 525.60p 2797849
08/07/2025 530.60p 541.45p 530.44p 539.00p 3117199
07/07/2025 522.40p 532.80p 522.40p 531.60p 1808725
04/07/2025 527.60p 530.80p 521.00p 522.80p 15400994
03/07/2025 526.00p 532.80p 523.60p 531.60p 1824249
02/07/2025 533.80p 537.20p 523.57p 525.80p 3054589
01/07/2025 533.40p 535.00p 528.80p 532.80p 1887190
30/06/2025 532.00p 534.80p 524.00p 532.20p 11932612
27/06/2025 531.00p 533.60p 525.20p 532.40p 2447886
26/06/2025 527.40p 532.00p 524.60p 529.80p 10649380
25/06/2025 539.20p 542.40p 523.80p 525.20p 3002576
24/06/2025 535.20p 548.80p 535.20p 539.00p 6567660
23/06/2025 508.60p 513.24p 500.60p 506.60p 4260074
20/06/2025 526.20p 533.20p 510.45p 519.00p 6827536
19/06/2025 532.40p 534.20p 520.40p 521.60p 2657607
18/06/2025 534.80p 542.80p 527.80p 537.60p 3622842
17/06/2025 549.00p 550.60p 535.80p 535.80p 2937042
16/06/2025 543.40p 557.60p 540.00p 550.80p 9091189
13/06/2025 535.00p 547.00p 526.17p 543.60p 6680197
12/06/2025 572.60p 573.75p 556.00p 558.80p 10062043
11/06/2025 588.00p 590.60p 581.00p 581.00p 5606885
10/06/2025 588.00p 589.60p 584.20p 587.80p 2037209
09/06/2025 587.80p 589.60p 584.00p 587.00p 1776703
06/06/2025 580.00p 586.00p 578.20p 586.00p 2020923
05/06/2025 583.20p 583.20p 569.20p 581.40p 2939887
04/06/2025 582.40p 590.00p 580.20p 585.20p 3928248
03/06/2025 585.60p 587.20p 575.80p 580.40p 3094674
02/06/2025 570.40p 580.20p 569.80p 579.40p 2948016
30/05/2025 572.00p 576.20p 567.00p 576.20p 4471395
29/05/2025 565.40p 579.60p 562.00p 570.40p 4392112
28/05/2025 558.80p 565.20p 555.00p 561.40p 4572137
27/05/2025 564.80p 567.60p 555.80p 555.80p 2496844
23/05/2025 554.20p 575.60p 552.40p 554.00p 9423483
22/05/2025 540.00p 558.80p 530.00p 549.80p 9073379
21/05/2025 562.20p 565.20p 555.20p 564.60p 4119361
20/05/2025 560.00p 572.60p 559.20p 564.00p 5546378
19/05/2025 545.00p 560.00p 540.60p 560.00p 3997025
16/05/2025 548.60p 548.80p 539.80p 542.80p 3695708
15/05/2025 546.80p 555.80p 546.02p 548.00p 8027254
14/05/2025 544.00p 549.80p 532.60p 546.60p 4890983
13/05/2025 532.00p 544.00p 529.98p 544.00p 3587789
12/05/2025 531.80p 536.60p 526.00p 532.00p 4751971
09/05/2025 532.20p 533.40p 520.80p 523.80p 2641696
08/05/2025 526.80p 530.60p 520.00p 529.60p 7533370
07/05/2025 525.00p 527.80p 519.80p 523.00p 6004381
06/05/2025 526.00p 529.60p 509.20p 521.20p 3889268
02/05/2025 513.60p 527.00p 510.40p 524.00p 5408455
01/05/2025 498.60p 514.60p 494.40p 514.60p 4126864
30/04/2025 496.90p 501.00p 490.62p 494.60p 4308256
29/04/2025 494.70p 508.40p 492.20p 495.50p 3985736
28/04/2025 493.00p 497.50p 487.70p 488.20p 1817329
25/04/2025 498.40p 499.70p 487.80p 489.00p 13032596
24/04/2025 493.90p 497.30p 489.40p 492.80p 11671255
23/04/2025 484.00p 498.00p 480.50p 494.30p 6825761
22/04/2025 468.20p 481.20p 467.90p 476.30p 2261994
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

*Close Price adjusted for both dividends and splits