Education
About Us
Working with TipRanks
Follow Us
EasyJet (GB:EZJ)
LSE:EZJ
Time Period
1Y
Events
Historical Prices
Rows:
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%
4,160,360
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
May 07, 2025
525.00
527.80
519.80
523.00
523.00
+0.35%
6,004,438
1.23
May 06, 2025
526.00
529.60
509.20
521.20
521.20
-0.53%
3,889,680
0.80
May 02, 2025
513.60
527.00
510.40
524.00
524.00
+1.83%
5,408,557
1.11
May 01, 2025
498.60
514.60
494.40
514.60
514.60
+4.04%
4,127,201
0.84
Apr 30, 2025
496.90
501.00
490.62
494.60
494.60
-0.18%
4,311,424
0.88
Apr 29, 2025
494.70
508.40
492.20
495.50
495.50
+1.50%
3,986,331
0.82
Apr 28, 2025
493.00
497.50
487.70
488.20
488.20
-0.16%
2,154,221
0.43
Apr 25, 2025
498.40
499.70
487.80
489.00
489.00
-0.77%
13,032,710
2.64
Apr 24, 2025
493.90
497.30
489.40
492.80
492.80
-0.30%
11,672,330
2.42
Apr 23, 2025
484.00
498.00
480.50
494.30
494.30
+3.78%
6,829,484
1.37
Apr 22, 2025
468.20
481.20
467.90
476.30
476.30
+1.66%
2,262,090
0.45
Apr 17, 2025
473.40
477.20
465.50
468.50
468.50
-1.37%
2,229,603
0.44
Apr 16, 2025
472.80
476.80
468.80
475.00
475.00
+0.34%
1,948,422
0.38
Apr 15, 2025
471.30
475.80
468.40
473.40
473.40
+0.87%
2,626,919
0.49
Apr 14, 2025
464.30
474.40
458.10
469.30
469.30
+3.58%
3,501,200
0.66
Rows: