Education
About Us
Working with TipRanks
Follow Us
EasyJet (GB:EZJ)
LSE:EZJ
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
492.00
499.10
491.90
495.80
495.80
+1.06%
3,280,723
0.85
Feb 03, 2026
488.50
493.08
485.70
490.60
490.60
-0.08%
3,395,810
0.86
Feb 02, 2026
478.20
491.00
478.20
491.00
491.00
+2.76%
6,266,248
1.61
Jan 30, 2026
478.50
483.20
475.70
477.80
477.80
+0.97%
6,237,016
1.63
Jan 29, 2026
480.00
492.00
467.00
473.20
473.20
-0.53%
9,118,845
2.44
Jan 28, 2026
471.50
477.10
468.40
475.70
475.70
+1.06%
3,305,215
0.89
Jan 27, 2026
475.00
477.70
466.69
470.70
470.70
-1.13%
4,206,327
1.14
Jan 26, 2026
480.40
481.56
470.40
476.10
476.10
-1.20%
6,217,390
1.70
Jan 23, 2026
496.10
496.10
478.50
481.90
481.90
-2.98%
4,543,500
1.26
Jan 22, 2026
492.00
506.00
489.90
496.70
496.70
+2.82%
4,659,129
1.29
Jan 21, 2026
482.40
491.00
480.30
483.10
483.10
+1.28%
2,753,395
0.76
Jan 20, 2026
485.00
488.20
474.20
477.00
477.00
-1.39%
3,911,971
1.08
Jan 19, 2026
480.00
487.29
479.60
483.70
483.70
-0.29%
2,466,897
0.67
Jan 16, 2026
484.80
489.50
479.60
485.10
485.10
+0.23%
5,079,241
1.39
Jan 15, 2026
476.50
485.10
475.00
484.00
484.00
+0.44%
3,600,019
0.97
Jan 14, 2026
488.00
495.91
478.60
481.90
481.90
-1.51%
4,395,784
1.13
Jan 13, 2026
490.80
493.50
483.00
489.30
489.30
-0.55%
3,380,955
0.87
Jan 12, 2026
500.20
501.48
489.70
492.00
492.00
-2.11%
3,251,261
0.84
Jan 09, 2026
504.00
508.60
501.30
502.60
502.60
-0.55%
2,032,878
0.52
Jan 08, 2026
504.00
510.30
504.00
505.40
505.40
+0.16%
3,767,520
0.98
Jan 07, 2026
522.20
523.01
500.00
504.60
504.60
-3.37%
4,179,708
1.09
Jan 06, 2026
517.20
525.20
514.80
522.20
522.20
+1.40%
5,208,093
1.38
Jan 05, 2026
516.60
517.60
502.20
515.00
515.00
+0.23%
2,575,341
0.68
Jan 02, 2026
509.80
515.00
505.40
513.80
513.80
+0.63%
2,851,902
0.76
Dec 31, 2025
509.80
510.60
506.20
510.60
510.60
0.00%
547,414
0.14
Dec 30, 2025
506.40
511.00
502.79
510.60
510.60
+0.95%
1,783,399
0.47
Dec 29, 2025
508.00
509.80
503.00
505.80
505.80
-0.75%
1,547,759
0.39
Dec 24, 2025
503.80
509.60
500.40
509.60
509.60
+0.55%
599,976
0.15
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
Rows: