EasyJet (GB:EZJ)
LSE:EZJ
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
405.60
415.70
391.00
392.90
392.90
+9.99%
11,561,710
1.99
Apr 07, 2026
361.40
365.30
352.80
357.20
357.20
-0.86%
7,055,079
1.22
Apr 06, 2026
360.30
362.50
349.10
360.30
360.30
0.00%
0
0.00
Apr 03, 2026
360.30
362.50
349.10
360.30
360.30
0.00%
0
0.00
Apr 02, 2026
353.00
362.50
349.10
360.30
360.30
-1.15%
3,596,422
0.61
Apr 01, 2026
370.00
371.30
359.10
364.50
364.50
+5.01%
5,753,700
0.98
Mar 31, 2026
348.30
351.80
345.80
347.10
347.10
-0.37%
4,495,018
0.78
Mar 30, 2026
350.00
351.40
344.30
348.40
348.40
-0.94%
5,443,878
0.96
Mar 27, 2026
357.20
358.50
350.10
351.70
351.70
-1.24%
6,543,819
1.16
Mar 26, 2026
355.00
361.00
351.70
356.10
356.10
-0.75%
4,074,473
0.73
Mar 25, 2026
360.50
367.70
355.60
358.80
358.80
+1.53%
5,867,388
1.07
Mar 24, 2026
363.00
364.00
350.30
353.40
353.40
-2.43%
4,057,140
0.75
Mar 23, 2026
346.30
370.70
337.10
362.20
362.20
+2.43%
10,231,360
1.94
Mar 20, 2026
357.00
363.10
353.60
353.60
353.60
+1.03%
28,257,990
5.83
Mar 19, 2026
356.00
357.10
350.00
350.00
350.00
-4.68%
10,719,030
2.27
Mar 18, 2026
368.00
375.50
363.90
367.20
367.20
+1.46%
5,988,327
1.25
Mar 17, 2026
365.20
370.60
357.60
361.90
361.90
-0.25%
8,480,527
1.81
Mar 16, 2026
372.00
373.50
358.40
362.80
362.80
-1.79%
7,689,538
1.65
Mar 13, 2026
372.60
378.00
369.40
369.40
369.40
-2.99%
5,938,750
1.26
Mar 12, 2026
393.00
394.90
378.30
380.80
380.80
-4.23%
9,980,286
2.16
Mar 11, 2026
397.10
400.60
393.90
397.60
397.60
-0.90%
12,242,410
2.74
Mar 10, 2026
409.70
414.50
398.10
401.20
401.20
+1.44%
11,574,480
2.68
Mar 09, 2026
399.00
401.30
389.30
395.50
395.50
-3.28%
6,464,846
1.52
Mar 06, 2026
418.00
423.10
403.41
408.90
408.90
-0.75%
5,592,390
1.33
Mar 05, 2026
425.50
429.50
412.00
412.00
412.00
-5.00%
9,488,322
2.31
Mar 04, 2026
431.50
440.00
424.20
433.70
433.70
+0.51%
7,939,533
1.98
Mar 03, 2026
445.00
445.00
425.70
431.50
431.50
-4.11%
8,832,156
2.26
Mar 02, 2026
442.70
451.90
425.19
450.00
450.00
-3.02%
7,397,489
1.94
Feb 27, 2026
474.40
477.50
457.70
464.00
464.00
-2.62%
9,925,593
2.62
Feb 26, 2026
464.30
483.60
462.30
476.50
476.50
+3.07%
6,069,227
1.62
Feb 25, 2026
471.70
471.80
457.20
462.30
462.30
-1.76%
4,926,667
1.31
Feb 24, 2026
471.10
475.20
466.40
470.60
470.60
+0.21%
2,622,401
0.70
Feb 23, 2026
473.90
478.10
469.11
469.60
469.60
-0.91%
2,475,201
0.65
Feb 20, 2026
476.10
480.50
470.72
473.90
473.90
-0.34%
3,062,218
0.79
Feb 19, 2026
485.10
485.50
471.90
475.50
475.50
-0.75%
6,176,111
1.60
Feb 18, 2026
494.40
494.40
480.10
492.30
479.10
+0.20%
8,531,666
2.28
Feb 17, 2026
484.20
491.30
479.00
491.30
478.13
+1.28%
2,964,079
0.79
Feb 16, 2026
482.30
492.90
482.30
485.10
472.09
+0.79%
2,184,166
0.57
Feb 13, 2026
478.70
483.40
477.30
481.30
468.39
+0.65%
3,395,242
0.89
Feb 12, 2026
483.50
488.80
477.65
478.20
465.38
-0.15%
2,750,454
0.72
Feb 11, 2026
486.90
491.20
478.90
478.90
466.06
-0.48%
4,247,233
1.12
Feb 10, 2026
485.80
487.20
478.26
481.20
468.30
-1.05%
2,688,314
0.71
Feb 09, 2026
488.00
494.80
481.85
486.30
473.26
+0.04%
12,878,130
3.51
Feb 06, 2026
484.00
489.20
477.64
486.10
473.07
+0.35%
3,029,892
0.81
Feb 05, 2026
498.00
498.00
482.80
484.40
471.41
-2.30%
2,540,842
0.68
Feb 04, 2026
492.00
499.10
491.90
495.80
482.51
+1.06%
3,280,723
0.88
Feb 03, 2026
488.50
493.08
485.70
490.60
477.45
-0.08%
3,395,810
0.91
Feb 02, 2026
478.20
491.00
478.20
491.00
477.83
+2.76%
6,266,248
1.71
Jan 30, 2026
478.50
483.20
475.70
477.80
464.99
+0.97%
6,237,016
1.72
Jan 29, 2026
480.00
492.00
467.00
473.20
460.51
-0.53%
9,118,845
2.53
Rows: