1. Share Prices

  2. Easyjet PLC (EZJ)

469.30p+3.70 (+0.79%)12 Sep 2025, 18:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Easyjet PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025468.50p470.90p463.50p469.30p2,802,847
Sep 11, 2025462.30p468.02p462.00p465.60p2,850,250
Sep 10, 2025471.50p472.30p459.75p461.10p13,248,552
Sep 9, 2025470.00p475.90p468.90p471.40p2,898,959
Sep 8, 2025468.00p473.10p466.28p468.80p2,173,271
Sep 5, 2025468.00p472.00p466.30p469.80p3,677,349
Sep 4, 2025468.40p474.60p464.10p466.30p6,737,136
Sep 3, 2025478.00p490.90p476.60p486.80p2,635,459
Sep 2, 2025490.00p491.70p476.50p477.80p4,175,614
Sep 1, 2025492.00p494.40p488.50p489.20p1,545,263
Aug 29, 2025495.60p495.90p485.90p489.60p2,925,182
Aug 28, 2025492.00p499.50p491.60p495.40p4,463,725
Aug 27, 2025507.20p511.60p482.00p490.20p5,336,749
Aug 26, 2025512.60p512.60p504.80p506.00p1,649,081
Aug 22, 2025502.80p515.80p501.20p510.60p2,189,715
Aug 21, 2025507.60p508.85p500.19p502.80p2,343,337
Aug 20, 2025516.20p517.40p507.40p508.40p2,353,854
Aug 19, 2025512.60p519.59p512.00p518.60p1,956,939
Aug 18, 2025515.60p517.00p509.40p511.80p1,605,517
Aug 15, 2025513.40p519.40p511.80p515.80p2,076,358
Aug 14, 2025506.00p511.40p504.40p511.40p1,982,037
Aug 13, 2025510.20p512.00p503.80p504.40p1,812,614
Aug 12, 2025503.40p511.00p499.50p507.00p2,468,147
Aug 11, 2025507.20p511.79p501.75p502.00p1,586,969
Aug 8, 2025505.40p508.80p502.00p507.60p2,909,108
Aug 7, 2025496.50p506.60p492.60p503.20p18,157,288
Aug 6, 2025496.00p496.00p489.40p493.80p2,173,628
Aug 5, 2025490.00p494.10p488.00p493.10p3,914,871
Aug 4, 2025485.10p492.60p485.10p489.40p3,594,370
Aug 1, 2025491.30p496.40p482.90p483.40p2,652,111
Jul 31, 2025485.00p496.20p483.40p493.70p3,494,817
Jul 30, 2025487.50p489.50p482.00p483.40p3,664,831
Jul 29, 2025492.10p494.50p487.10p487.80p2,711,019
Jul 28, 2025501.20p504.20p491.80p491.80p3,864,588
Jul 25, 2025496.60p497.80p491.30p495.90p28,703,861
Jul 24, 2025497.60p504.74p492.10p497.30p3,715,110
Jul 23, 2025495.80p498.60p492.00p495.50p4,974,644
Jul 22, 2025505.80p507.00p492.00p492.20p4,127,757
Jul 21, 2025504.40p510.40p499.60p506.60p5,880,437
Jul 18, 2025503.20p510.20p496.62p499.90p4,358,340
Jul 17, 2025495.00p501.90p483.11p500.00p18,850,998
Jul 16, 2025522.40p529.80p520.80p525.80p2,670,007
Jul 15, 2025525.20p530.53p522.80p525.40p3,315,842
Jul 14, 2025514.20p525.80p514.20p523.60p2,186,767
Jul 11, 2025523.60p526.60p519.40p520.20p4,126,510
Jul 10, 2025527.60p528.60p518.00p524.20p3,215,531
Jul 9, 2025540.00p540.62p522.60p525.60p3,603,909
Jul 8, 2025530.60p541.45p530.44p539.00p3,117,307
Jul 7, 2025522.40p532.80p522.40p531.60p1,809,122
Jul 4, 2025527.60p530.80p521.00p522.80p15,401,449
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.