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
22nd Aug 2025 (Fri) 502.80 515.80 502.00 510.60 2,189,534
21st Aug 2025 (Thu) 507.60 507.60 500.20 502.80 2,343,122
20th Aug 2025 (Wed) 516.20 517.40 507.40 508.40 2,353,666
19th Aug 2025 (Tue) 512.60 519.00 512.60 518.60 1,956,421
18th Aug 2025 (Mon) 515.60 515.80 509.60 511.80 1,605,269
15th Aug 2025 (Fri) 513.40 519.40 512.00 515.80 2,076,137
14th Aug 2025 (Thu) 506.00 511.40 504.60 511.40 1,981,827
13th Aug 2025 (Wed) 510.20 511.00 504.20 504.40 1,812,423
12th Aug 2025 (Tue) 503.40 511.00 499.60 507.00 2,467,943
11th Aug 2025 (Mon) 507.20 509.60 501.80 502.00 1,586,693
8th Aug 2025 (Fri) 505.40 507.60 502.00 507.60 2,908,867
7th Aug 2025 (Thu) 496.50 506.20 492.60 503.20 18,157,039
6th Aug 2025 (Wed) 496.00 496.00 489.40 493.80 2,173,486
5th Aug 2025 (Tue) 490.00 494.10 488.60 493.10 3,914,333
4th Aug 2025 (Mon) 485.10 492.50 485.10 489.40 3,593,909
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
FTSE 100 Latest
Value9,321.40
Change12.20