Education
About Us
Working with TipRanks
Follow Us
EasyJet (GB:EZJ)
LSE:EZJ
Time Period
1Y
Events
Historical Prices
Rows:
Jul 17, 2025
495.00
501.90
483.11
500.00
500.00
-4.91%
18,850,990
3.88
Jul 16, 2025
522.40
529.80
520.80
525.80
525.80
+0.08%
2,670,008
0.55
Jul 15, 2025
525.20
530.53
522.80
525.40
525.40
+0.34%
3,315,842
0.68
Jul 14, 2025
514.20
525.80
514.20
523.60
523.60
+0.65%
2,186,767
0.44
Jul 11, 2025
523.60
526.60
519.40
520.20
520.20
-0.76%
4,126,509
0.83
Jul 10, 2025
527.60
528.60
518.00
524.20
524.20
-0.27%
3,215,531
0.64
Jul 09, 2025
540.00
540.62
522.60
525.60
525.60
-2.49%
3,603,910
0.71
Jul 08, 2025
530.60
541.45
530.44
539.00
539.00
+1.39%
3,117,308
0.60
Jul 07, 2025
522.40
532.80
522.40
531.60
531.60
+1.68%
1,809,122
0.35
Jul 04, 2025
527.60
530.80
521.00
522.80
522.80
-1.66%
15,401,440
3.05
Jul 03, 2025
526.00
532.80
523.60
531.60
531.60
+1.10%
1,824,798
0.36
Jul 02, 2025
533.80
537.20
523.57
525.80
525.80
-1.31%
3,055,003
0.60
Jul 01, 2025
533.40
535.00
528.80
532.80
532.80
+0.11%
1,887,249
0.36
Jun 30, 2025
532.00
534.80
524.00
532.20
532.20
-0.04%
11,932,810
2.36
Jun 27, 2025
531.00
533.60
525.20
532.40
532.40
+0.49%
2,448,420
0.48
Jun 26, 2025
527.40
532.00
524.60
529.80
529.80
+0.88%
10,649,470
2.13
Jun 25, 2025
539.20
542.40
523.80
525.20
525.20
-2.56%
3,002,645
0.60
Jun 24, 2025
535.20
548.80
535.20
539.00
539.00
+6.40%
6,568,831
1.31
Jun 23, 2025
508.60
513.24
500.60
506.60
506.60
-2.39%
4,260,132
0.84
Jun 20, 2025
526.20
533.20
510.45
519.00
519.00
-0.50%
6,828,033
1.37
Jun 19, 2025
532.40
534.20
520.40
521.60
521.60
-2.98%
2,657,841
0.52
Jun 18, 2025
534.80
542.80
527.80
537.60
537.60
+0.34%
3,623,154
0.71
Jun 17, 2025
549.00
550.60
535.80
535.80
535.80
-2.72%
2,937,287
0.58
Jun 16, 2025
543.40
557.60
540.00
550.80
550.80
+1.32%
9,091,538
1.83
Jun 13, 2025
535.00
547.00
526.17
543.60
543.60
-2.72%
6,687,968
1.36
Jun 12, 2025
572.60
573.75
556.00
558.80
558.80
-3.82%
10,063,120
2.09
Jun 11, 2025
588.00
590.60
581.00
581.00
581.00
-1.16%
5,607,923
1.16
Jun 10, 2025
588.00
589.60
584.20
587.80
587.80
+0.14%
2,037,465
0.42
Jun 09, 2025
587.80
589.60
584.00
587.00
587.00
+0.17%
1,776,871
0.36
Jun 06, 2025
580.00
586.00
578.20
586.00
586.00
+0.79%
2,020,969
0.41
Jun 05, 2025
583.20
583.20
569.20
581.40
581.40
-0.65%
3,298,172
0.66
Jun 04, 2025
582.40
590.00
580.20
585.20
585.20
+0.83%
3,928,322
0.79
Jun 03, 2025
585.60
587.20
575.80
580.40
580.40
+0.17%
3,095,104
0.62
Jun 02, 2025
570.40
580.20
569.80
579.40
579.40
+0.56%
2,948,324
0.59
May 30, 2025
572.00
576.20
567.00
576.20
576.20
+1.02%
4,544,328
0.91
May 29, 2025
565.40
579.60
562.00
570.40
570.40
+1.60%
4,392,362
0.88
May 28, 2025
558.80
565.20
555.00
561.40
561.40
+1.01%
4,572,383
0.91
May 27, 2025
564.80
567.60
555.80
555.80
555.80
+0.32%
2,497,634
0.49
May 23, 2025
554.20
575.60
552.40
554.00
554.00
+0.76%
9,423,606
1.89
May 22, 2025
540.00
558.80
530.00
549.80
549.80
-2.62%
9,074,016
1.83
May 21, 2025
562.20
565.20
555.20
564.60
564.60
+0.11%
4,119,587
0.83
May 20, 2025
560.00
572.60
559.20
564.00
564.00
+0.71%
5,546,752
1.13
May 19, 2025
545.00
560.00
540.60
560.00
560.00
+3.17%
4,160,359
0.85
May 16, 2025
548.60
548.80
539.80
542.80
542.80
-0.95%
3,695,917
0.75
May 15, 2025
546.80
555.80
546.02
548.00
548.00
+0.26%
8,028,623
1.66
May 14, 2025
544.00
549.80
532.60
546.60
546.60
+0.48%
4,891,619
0.99
May 13, 2025
532.00
544.00
529.98
544.00
544.00
+2.26%
3,587,845
0.73
May 12, 2025
531.80
536.60
526.00
532.00
532.00
+1.57%
4,752,448
0.97
May 09, 2025
532.20
533.40
520.80
523.80
523.80
-1.10%
2,646,042
0.53
May 08, 2025
526.80
530.60
520.00
529.60
529.60
+1.26%
8,026,842
1.63
Rows: