Education
About Us
Working with TipRanks
Follow Us
EasyJet (GB:EZJ)
LSE:EZJ
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
515.00
516.00
506.80
506.80
506.80
-1.21%
1,612,110
0.39
Dec 22, 2025
514.00
515.60
508.00
513.00
513.00
-0.50%
2,250,008
0.54
Dec 19, 2025
516.20
518.60
511.96
515.60
515.60
-0.08%
10,125,180
2.51
Dec 18, 2025
511.60
517.80
508.80
516.00
516.00
+0.74%
2,590,060
0.64
Dec 17, 2025
516.20
516.60
508.00
512.20
512.20
-0.12%
5,627,295
1.40
Dec 16, 2025
500.80
514.01
499.75
512.80
512.80
+3.20%
9,133,975
2.31
Dec 15, 2025
489.40
499.60
488.70
496.90
496.90
+1.82%
4,021,890
1.02
Dec 12, 2025
485.00
491.70
483.50
488.00
488.00
+0.60%
2,878,766
0.73
Dec 11, 2025
476.30
486.60
474.20
485.10
485.10
+1.83%
2,083,401
0.52
Dec 10, 2025
476.00
482.10
473.70
476.40
476.40
-0.40%
3,173,895
0.80
Dec 09, 2025
485.50
487.20
475.67
478.30
478.30
-1.30%
2,242,546
0.56
Dec 08, 2025
494.00
494.20
484.60
484.60
484.60
-1.04%
3,056,219
0.74
Dec 05, 2025
491.50
495.90
487.20
489.70
489.70
+0.10%
1,933,394
0.46
Dec 04, 2025
488.00
494.45
487.10
489.20
489.20
+0.76%
2,119,891
0.51
Dec 03, 2025
494.70
497.20
483.30
485.50
485.50
-1.44%
2,273,407
0.54
Dec 02, 2025
493.00
493.90
487.00
492.60
492.60
-0.18%
7,616,170
1.83
Dec 01, 2025
493.10
499.60
488.50
493.50
493.50
-1.18%
3,946,428
0.95
Nov 28, 2025
496.50
500.00
489.20
499.40
499.40
+2.97%
5,513,944
1.34
Nov 27, 2025
484.30
486.53
479.30
485.00
485.00
+0.41%
2,169,971
0.53
Nov 26, 2025
468.90
483.00
461.50
483.00
483.00
+2.09%
4,912,423
1.20
Nov 25, 2025
476.30
486.30
458.96
473.10
473.10
-1.52%
7,770,028
1.93
Nov 24, 2025
468.50
485.10
467.25
480.40
480.40
+3.58%
5,035,596
1.25
Nov 21, 2025
454.80
468.20
453.60
463.80
463.80
+1.27%
2,283,178
0.57
Nov 20, 2025
467.30
467.30
455.17
458.00
458.00
-0.89%
2,558,012
0.64
Nov 19, 2025
457.50
469.70
453.80
462.10
462.10
+1.38%
9,152,894
2.34
Nov 18, 2025
452.70
457.80
452.06
455.80
455.80
-1.17%
2,075,066
0.53
Nov 17, 2025
468.00
472.00
459.40
461.20
461.20
-1.71%
2,106,933
0.54
Nov 14, 2025
472.20
474.40
463.00
469.20
469.20
-1.64%
2,658,981
0.68
Nov 13, 2025
475.60
486.00
475.60
477.00
477.00
+0.70%
2,961,619
0.76
Nov 12, 2025
478.50
479.00
463.90
473.70
473.70
-1.02%
4,355,036
1.13
Nov 11, 2025
476.80
482.90
474.10
478.60
478.60
+0.82%
6,830,083
1.81
Nov 10, 2025
478.70
486.90
474.23
474.70
474.70
+0.70%
2,528,425
0.67
Nov 07, 2025
478.50
478.80
463.70
471.40
471.40
-1.48%
3,447,703
0.92
Nov 06, 2025
486.60
486.60
476.70
478.50
478.50
-1.16%
3,359,303
0.90
Nov 05, 2025
478.30
487.30
478.30
484.10
484.10
+0.79%
2,649,158
0.67
Nov 04, 2025
489.00
490.40
477.90
480.30
480.30
-2.14%
3,047,593
0.77
Nov 03, 2025
485.20
496.80
482.20
490.80
490.80
+1.30%
8,100,747
2.08
Oct 31, 2025
480.90
484.50
478.00
484.50
484.50
+0.92%
2,362,845
0.60
Oct 30, 2025
478.30
485.60
477.60
480.10
480.10
+0.76%
2,674,498
0.68
Oct 29, 2025
481.90
486.20
475.90
476.50
476.50
-1.16%
3,450,377
0.88
Oct 28, 2025
484.60
487.80
478.85
482.10
482.10
-0.80%
2,362,867
0.60
Oct 27, 2025
485.20
490.10
483.45
486.00
486.00
-0.02%
2,994,594
0.76
Oct 24, 2025
483.00
486.60
477.20
486.10
486.10
+1.38%
2,679,525
0.68
Oct 23, 2025
487.60
491.30
479.50
479.50
479.50
-2.80%
2,638,233
0.60
Oct 22, 2025
483.20
497.20
481.88
493.30
493.30
+2.71%
3,584,640
0.82
Oct 21, 2025
485.40
485.70
474.58
480.30
480.30
-1.17%
5,440,100
1.25
Oct 20, 2025
488.70
491.70
479.70
486.00
486.00
-0.39%
2,672,883
0.61
Oct 17, 2025
484.20
491.40
479.70
487.90
487.90
-0.37%
4,787,730
1.09
Oct 16, 2025
481.30
490.70
478.20
489.70
489.70
+1.87%
4,237,803
0.96
Oct 15, 2025
500.60
510.20
480.70
480.70
480.70
-4.09%
8,230,039
1.80
Rows: