Education
About Us
Working with TipRanks
Follow Us
EasyJet (GB:EZJ)
LSE:EZJ
Time Period
1Y
Events
Historical Prices
Rows:
Oct 09, 2025
473.00
477.60
470.30
471.50
471.50
0.00%
2,763,403
0.63
Oct 08, 2025
466.00
472.62
463.90
471.50
471.50
+1.31%
2,212,616
0.50
Oct 07, 2025
469.30
472.40
465.40
465.40
465.40
-0.58%
1,913,688
0.43
Oct 06, 2025
469.40
470.30
464.00
468.10
468.10
-0.68%
2,473,956
0.56
Oct 03, 2025
464.90
471.30
463.60
471.30
471.30
+1.77%
2,618,490
0.59
Oct 02, 2025
464.10
466.60
461.90
463.10
463.10
+0.17%
2,205,712
0.47
Oct 01, 2025
462.60
464.90
456.72
462.30
462.30
-0.37%
2,641,648
0.57
Sep 30, 2025
462.00
465.40
459.00
464.00
464.00
+0.74%
3,312,623
0.72
Sep 29, 2025
456.30
463.80
454.50
460.60
460.60
+1.16%
7,648,270
1.68
Sep 26, 2025
452.00
457.08
451.80
455.30
455.30
+0.86%
2,779,649
0.59
Sep 25, 2025
449.10
457.63
447.00
451.40
451.40
-0.11%
13,876,430
3.08
Sep 24, 2025
457.50
457.50
450.10
451.90
451.90
-1.16%
1,709,868
0.37
Sep 23, 2025
451.00
461.60
448.80
457.20
457.20
+2.21%
3,691,641
0.80
Sep 22, 2025
452.80
452.80
444.70
447.30
447.30
-1.30%
2,645,889
0.56
Sep 19, 2025
448.90
455.95
445.80
453.20
453.20
+1.07%
5,117,168
1.09
Sep 18, 2025
453.30
455.40
445.30
448.40
448.40
-1.10%
3,789,504
0.80
Sep 17, 2025
459.80
461.30
453.40
453.40
453.40
-0.83%
3,794,769
0.80
Sep 16, 2025
460.90
466.00
456.20
457.20
457.20
-3.34%
4,264,992
0.91
Sep 15, 2025
469.30
478.50
467.77
473.00
473.00
+0.79%
2,971,249
0.63
Sep 12, 2025
468.50
470.90
463.50
469.30
469.30
+0.79%
2,802,848
0.58
Sep 11, 2025
462.30
468.02
462.00
465.60
465.60
+0.98%
2,850,251
0.59
Sep 10, 2025
471.50
472.30
459.75
461.10
461.10
-2.18%
13,248,550
2.75
Sep 09, 2025
470.00
475.90
468.90
471.40
471.40
+0.55%
2,898,959
0.60
Sep 08, 2025
468.00
473.10
466.28
468.80
468.80
-0.21%
2,173,272
0.45
Sep 05, 2025
468.00
472.00
466.30
469.80
469.80
+0.75%
3,677,350
0.76
Sep 04, 2025
468.40
474.60
464.10
466.30
466.30
-4.21%
6,737,137
1.42
Sep 03, 2025
478.00
490.90
476.60
486.80
486.80
+1.88%
2,635,459
0.55
Sep 02, 2025
490.00
491.70
476.50
477.80
477.80
-2.33%
4,175,614
0.88
Sep 01, 2025
492.00
494.40
488.50
489.20
489.20
-0.08%
1,545,264
0.32
Aug 29, 2025
495.60
495.90
485.90
489.60
489.60
-1.17%
2,925,183
0.61
Aug 28, 2025
492.00
499.50
491.60
495.40
495.40
+1.06%
4,463,726
0.93
Aug 27, 2025
507.20
511.60
482.00
490.20
490.20
-3.12%
5,336,749
1.12
Aug 26, 2025
512.60
512.60
504.80
506.00
506.00
-0.90%
1,649,082
0.34
Aug 22, 2025
502.80
515.80
501.20
510.60
510.60
+1.55%
2,189,715
0.45
Aug 21, 2025
507.60
508.85
500.19
502.80
502.80
-1.10%
2,343,337
0.48
Aug 20, 2025
516.20
517.40
507.40
508.40
508.40
-1.97%
2,353,854
0.47
Aug 19, 2025
512.60
519.59
512.00
518.60
518.60
+1.33%
1,956,939
0.39
Aug 18, 2025
515.60
517.00
509.40
511.80
511.80
-0.78%
1,605,518
0.31
Aug 15, 2025
513.40
519.40
511.80
515.80
515.80
+0.86%
2,076,359
0.40
Aug 14, 2025
506.00
511.40
504.40
511.40
511.40
+1.39%
1,982,037
0.38
Aug 13, 2025
510.20
512.00
503.80
504.40
504.40
-0.51%
1,812,615
0.34
Aug 12, 2025
503.40
511.00
499.50
507.00
507.00
+1.00%
2,468,148
0.46
Aug 11, 2025
507.20
511.79
501.75
502.00
502.00
-1.10%
1,586,969
0.30
Aug 08, 2025
505.40
508.80
502.00
507.60
507.60
+0.87%
2,909,109
0.54
Aug 07, 2025
496.50
506.60
492.60
503.20
503.20
+1.90%
18,157,279
3.53
Aug 06, 2025
496.00
496.00
489.40
493.80
493.80
+0.14%
2,173,628
0.41
Aug 05, 2025
490.00
494.10
488.00
493.10
493.10
+0.76%
3,914,871
0.74
Aug 04, 2025
485.10
492.60
485.10
489.40
489.40
+1.24%
3,594,371
0.68
Aug 01, 2025
491.30
496.40
482.90
483.40
483.40
-2.09%
2,652,111
0.50
Jul 31, 2025
485.00
496.20
483.40
493.70
493.70
+2.13%
3,494,818
0.66
Rows: