Education
About Us
Working with TipRanks
Follow Us
EasyJet (GB:EZJ)
LSE:EZJ
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 11, 2025
455.60
458.20
441.70
453.10
453.10
+0.07%
2,475,708
0.46
Apr 10, 2025
474.70
479.14
452.80
452.80
452.80
+4.62%
9,007,301
1.72
Apr 09, 2025
425.50
438.10
423.80
432.80
432.80
-1.10%
4,818,516
0.92
Apr 08, 2025
437.70
445.70
428.60
437.60
437.60
+2.39%
5,440,741
1.04
Apr 07, 2025
409.00
447.60
401.05
427.40
427.40
-0.95%
8,490,564
1.65
Apr 04, 2025
446.60
452.30
424.00
431.50
431.50
-2.15%
9,855,998
1.96
Apr 03, 2025
440.20
449.50
438.12
441.00
441.00
-2.11%
4,033,263
0.80
Apr 02, 2025
450.60
457.30
448.24
450.50
450.50
-0.42%
3,575,274
0.71
Apr 01, 2025
447.50
455.60
446.60
452.40
452.40
+2.28%
3,793,677
0.75
Mar 31, 2025
452.00
459.10
441.20
442.30
442.30
-3.74%
5,384,435
1.09
Mar 28, 2025
470.40
475.50
459.30
459.50
459.50
-2.90%
6,212,368
1.27
Mar 27, 2025
472.00
479.00
462.80
473.20
473.20
-1.54%
4,505,493
0.93
Mar 26, 2025
491.30
498.00
476.20
480.60
480.60
-1.72%
2,968,552
0.62
Mar 25, 2025
486.90
493.10
482.60
489.00
489.00
+0.93%
6,700,485
1.42
Mar 24, 2025
491.40
492.80
482.80
484.50
484.50
-0.27%
5,187,286
1.11
Mar 21, 2025
483.20
491.26
474.67
485.80
485.80
-0.86%
5,006,053
1.08
Mar 20, 2025
492.90
501.20
489.00
490.00
490.00
-0.47%
7,311,878
1.59
Mar 19, 2025
489.00
495.70
485.00
492.30
492.30
+0.14%
2,260,464
0.49
Mar 18, 2025
491.20
503.40
490.00
491.60
491.60
+0.53%
9,147,484
2.03
Mar 17, 2025
487.90
492.79
486.00
489.00
489.00
+0.49%
1,650,531
0.36
Mar 14, 2025
475.90
491.00
475.90
486.60
486.60
+2.70%
2,664,687
0.59
Mar 13, 2025
477.10
483.00
471.30
473.80
473.80
-1.52%
3,067,168
0.68
Mar 12, 2025
483.90
489.15
477.90
481.10
481.10
-0.76%
2,602,597
0.57
Mar 11, 2025
484.20
495.00
476.20
484.80
484.80
-1.86%
4,537,500
0.98
Mar 10, 2025
502.20
506.80
491.30
494.00
494.00
-1.14%
7,178,447
1.54
Mar 07, 2025
498.20
502.40
488.30
499.70
499.70
-0.97%
2,860,345
0.61
Mar 06, 2025
509.20
519.63
497.40
504.60
504.60
-0.04%
5,641,238
1.22
Mar 05, 2025
485.70
507.00
483.90
504.80
504.80
+5.56%
5,549,800
1.18
Mar 04, 2025
498.00
502.20
477.20
478.20
478.20
-5.01%
5,326,908
1.14
Mar 03, 2025
502.20
507.80
494.10
503.40
503.40
-0.40%
2,748,658
0.59
Feb 28, 2025
507.60
511.60
502.80
505.40
505.40
+0.04%
3,939,915
0.84
Feb 27, 2025
495.80
507.80
491.30
505.20
505.20
+1.20%
4,351,877
0.92
Feb 26, 2025
493.10
501.80
492.60
499.20
499.20
+1.59%
3,699,091
0.77
Feb 25, 2025
487.90
501.60
486.40
491.40
491.40
-0.12%
3,222,071
0.66
Feb 24, 2025
494.00
497.50
486.70
492.00
492.00
-0.12%
8,605,204
1.79
Feb 21, 2025
491.20
495.40
489.80
492.60
492.60
+0.57%
3,759,990
0.78
Feb 20, 2025
486.80
493.80
485.00
489.80
489.80
+0.95%
3,422,761
0.70
Feb 19, 2025
505.00
509.60
492.80
497.30
485.20
-1.53%
7,829,341
1.63
Feb 18, 2025
520.00
526.80
513.60
517.60
505.01
+1.32%
3,066,608
0.64
Feb 17, 2025
515.00
525.80
515.00
523.60
510.86
+3.48%
3,499,590
0.73
Feb 14, 2025
520.80
524.20
513.20
518.60
505.98
+2.06%
3,481,656
0.73
Feb 13, 2025
527.60
536.23
517.40
520.80
508.13
+2.69%
4,728,060
0.98
Rows: