Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

easyJet (EZJ) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Aug 2025 (Fri) 491.30 495.90 482.90 483.40 2,651,844
31st Jul 2025 (Thu) 485.00 496.20 483.40 493.70 3,494,593
30th Jul 2025 (Wed) 487.50 489.40 482.00 483.40 3,664,603
29th Jul 2025 (Tue) 492.10 494.20 487.10 487.80 2,710,793
28th Jul 2025 (Mon) 501.20 503.60 491.80 491.80 3,864,280
25th Jul 2025 (Fri) 496.60 496.60 491.30 495.90 28,703,649
24th Jul 2025 (Thu) 497.60 502.00 492.30 497.30 3,714,907
23rd Jul 2025 (Wed) 495.80 498.60 492.10 495.50 4,974,447
22nd Jul 2025 (Tue) 505.80 506.40 492.00 492.20 4,127,489
21st Jul 2025 (Mon) 502.40 510.00 501.80 506.60 5,880,041
18th Jul 2025 (Fri) 503.20 507.40 496.70 499.90 4,357,892
17th Jul 2025 (Thu) 495.00 500.80 483.20 500.00 18,850,154
16th Jul 2025 (Wed) 522.40 529.40 521.80 525.80 2,669,837
15th Jul 2025 (Tue) 525.20 529.60 522.80 525.40 3,315,643
14th Jul 2025 (Mon) 514.20 524.40 514.20 523.60 2,186,546
11th Jul 2025 (Fri) 523.60 526.40 519.40 520.20 4,126,328
10th Jul 2025 (Thu) 527.60 528.40 518.20 524.20 3,215,326
9th Jul 2025 (Wed) 540.00 540.00 522.60 525.60 3,603,720
8th Jul 2025 (Tue) 530.60 541.40 530.60 539.00 3,117,112
7th Jul 2025 (Mon) 522.40 532.60 522.40 531.60 1,808,919
4th Jul 2025 (Fri) 527.60 529.60 521.20 522.80 15,401,321
3rd Jul 2025 (Thu) 526.00 532.60 523.60 531.60 1,824,626
2nd Jul 2025 (Wed) 533.80 537.20 523.80 525.80 3,054,811
1st Jul 2025 (Tue) 533.40 535.00 528.80 532.80 2,281,070
30th Jun 2025 (Mon) 532.00 534.80 524.00 532.20 11,932,506
27th Jun 2025 (Fri) 531.00 533.20 527.80 532.40 2,448,250
26th Jun 2025 (Thu) 527.40 532.00 524.60 529.80 10,649,332
25th Jun 2025 (Wed) 539.20 542.40 523.80 525.20 3,002,459
24th Jun 2025 (Tue) 535.20 548.20 535.20 539.00 6,568,522
23rd Jun 2025 (Mon) 508.60 513.20 500.60 506.60 4,259,798
20th Jun 2025 (Fri) 526.20 531.60 510.60 519.00 6,827,792
19th Jun 2025 (Thu) 532.40 533.00 520.40 521.60 2,657,663
18th Jun 2025 (Wed) 534.80 542.60 528.20 537.60 3,622,926
17th Jun 2025 (Tue) 549.00 549.80 535.80 535.80 2,937,079
16th Jun 2025 (Mon) 543.40 557.60 540.20 550.80 9,091,254
13th Jun 2025 (Fri) 535.00 544.60 527.40 543.60 6,687,562
12th Jun 2025 (Thu) 572.60 572.60 556.00 558.80 10,062,821
11th Jun 2025 (Wed) 588.00 590.60 581.00 581.00 5,607,747
10th Jun 2025 (Tue) 588.00 589.40 584.40 587.80 2,037,252
9th Jun 2025 (Mon) 587.80 589.20 584.00 587.00 1,776,587
6th Jun 2025 (Fri) 580.00 586.00 579.40 586.00 2,020,762
5th Jun 2025 (Thu) 583.20 583.20 569.60 581.40 3,297,925
4th Jun 2025 (Wed) 582.40 590.00 580.20 585.20 3,928,103
3rd Jun 2025 (Tue) 585.60 587.20 575.80 580.40 3,094,727
2nd Jun 2025 (Mon) 570.40 580.00 569.80 579.40 2,948,024
FTSE 100 Latest
Value9,068.58
Change-64.23