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
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
30th May 2025 (Fri) 572.00 576.20 567.20 576.20 4,544,118
29th May 2025 (Thu) 565.40 579.40 562.80 570.40 4,392,130
28th May 2025 (Wed) 558.80 564.60 555.40 561.40 4,572,201
27th May 2025 (Tue) 564.80 567.40 555.80 555.80 2,497,294
26th May 2025 (Mon) 567.05805 567.05805 567.05805 567.05805 28
23rd May 2025 (Fri) 554.20 575.60 552.60 554.00 9,423,252
22nd May 2025 (Thu) 540.00 558.80 530.00 549.80 9,073,713
21st May 2025 (Wed) 562.20 564.60 555.40 564.60 4,907,406
20th May 2025 (Tue) 560.00 572.60 559.20 564.00 5,546,426
19th May 2025 (Mon) 545.00 560.00 540.60 560.00 4,160,095
16th May 2025 (Fri) 548.60 548.60 539.80 542.80 3,695,704
15th May 2025 (Thu) 546.80 555.80 546.20 548.00 8,028,402
14th May 2025 (Wed) 544.00 549.60 532.80 546.60 4,891,376
13th May 2025 (Tue) 532.00 544.00 530.60 544.00 3,587,677
12th May 2025 (Mon) 531.80 536.60 526.00 532.00 4,752,231
9th May 2025 (Fri) 532.20 533.40 520.80 523.80 2,645,896
8th May 2025 (Thu) 526.80 530.60 520.00 529.60 8,026,698
7th May 2025 (Wed) 525.00 527.80 521.00 523.00 6,004,304
6th May 2025 (Tue) 526.00 528.80 509.20 521.20 3,889,347
5th May 2025 (Mon) 530.37177 530.37177 530.37177 530.37177 388
2nd May 2025 (Fri) 513.60 527.00 510.40 524.00 5,408,306
1st May 2025 (Thu) 498.60 514.60 495.50 514.60 4,126,991
30th Apr 2025 (Wed) 496.90 500.80 490.70 494.60 4,311,315
29th Apr 2025 (Tue) 494.70 508.40 493.50 495.50 3,986,177
28th Apr 2025 (Mon) 493.00 497.50 487.70 488.20 2,154,041
25th Apr 2025 (Fri) 498.40 499.70 488.10 489.00 13,032,340
24th Apr 2025 (Thu) 493.90 497.30 489.40 492.80 11,672,227
23rd Apr 2025 (Wed) 484.00 498.00 482.30 494.30 6,829,276
22nd Apr 2025 (Tue) 468.20 481.20 467.90 476.30 2,261,836
21st Apr 2025 (Mon) 468.50 468.50 468.50 468.50 0
18th Apr 2025 (Fri) 468.50 468.50 468.50 468.50 0
17th Apr 2025 (Thu) 473.40 477.10 465.60 468.50 2,229,481
FTSE 100 Latest
Value8,848.38
Change-26.84