1. Share Prices

  2. Easyjet PLC (EZJ)

492.29p-0.81 (-0.16%)06 Aug 2025, 14:02
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
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
Jul 3, 2025526.00p532.80p523.60p531.60p1,824,797
Jul 2, 2025533.80p537.20p523.57p525.80p3,055,002
Jul 1, 2025533.40p535.00p528.80p532.80p1,887,248
Jun 30, 2025532.00p534.80p524.00p532.20p11,932,811
Jun 27, 2025531.00p533.60p525.20p532.40p2,448,419
Jun 26, 2025527.40p532.00p524.60p529.80p10,649,472
Jun 25, 2025539.20p542.40p523.80p525.20p3,002,644
Jun 24, 2025535.20p548.80p535.20p539.00p6,568,831
Jun 23, 2025508.60p513.24p500.60p506.60p4,260,132
Jun 20, 2025526.20p533.20p510.45p519.00p6,828,032
Jun 19, 2025532.40p534.20p520.40p521.60p2,657,840
Jun 18, 2025534.80p542.80p527.80p537.60p3,623,153
Jun 17, 2025549.00p550.60p535.80p535.80p2,937,286
Jun 16, 2025543.40p557.60p540.00p550.80p9,091,538
Jun 13, 2025535.00p547.00p526.17p543.60p6,687,967
Jun 12, 2025572.60p573.75p556.00p558.80p10,063,122
Jun 11, 2025588.00p590.60p581.00p581.00p5,607,922
Jun 10, 2025588.00p589.60p584.20p587.80p2,037,464
Jun 9, 2025587.80p589.60p584.00p587.00p1,776,870
Jun 6, 2025580.00p586.00p578.20p586.00p2,020,969
Jun 5, 2025583.20p583.20p569.20p581.40p3,298,172
Jun 4, 2025582.40p590.00p580.20p585.20p3,928,321
Jun 3, 2025585.60p587.20p575.80p580.40p3,095,103
Jun 2, 2025570.40p580.20p569.80p579.40p2,948,324
May 30, 2025572.00p576.20p567.00p576.20p4,544,327
May 29, 2025565.40p579.60p562.00p570.40p4,392,362
May 28, 2025558.80p565.20p555.00p561.40p4,572,382
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,394.0010.63
Fresnillo PLC1,602.005.39
Vistry Group PLC619.805.09
Diageo PLC1,980.884.04
Hochschild Mining PLC311.983.79
Pphe Hotel Group Limited1,770.003.75

Fallers

CompanyPrice% Chg
Tp Icap Group PLC281.00-8.47
Coca-Cola Europacific Partners PLC6,800.00-7.98
Metro Bank Holdings PLC116.20-7.19
Coca-Cola Hbc AG3,647.99-6.99
4Imprint Group PLC3,385.00-6.36
Auction Technology Group PLC348.35-5.21