Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

easyJet plc (EZJL.XC)

Compare
488.25
-5.75
(-1.16%)
At close: 4:29:28 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 11, 2025488.80494.70476.70488.25488.25758,470
Mar 10, 2025502.60506.60491.60494.00494.00465,497
Mar 7, 2025501.00502.40488.40499.60499.60504,171
Mar 6, 2025509.40519.40497.70507.20507.201,206,661
Mar 5, 2025486.00506.80486.00504.20504.20977,907
Mar 4, 2025498.75499.95477.40477.40477.40733,006
Mar 3, 2025504.60506.80494.40503.90503.90512,027
Feb 28, 2025507.60511.60502.80505.00505.00587,482
Feb 27, 2025494.40507.80491.80505.50505.50450,763
Feb 26, 2025494.10501.80493.20498.65498.65379,429
Feb 25, 2025488.40501.60486.95493.30493.30557,836
Feb 24, 2025493.30496.20486.60491.40491.40407,838
Feb 21, 2025490.70495.20490.10492.65492.65356,266
Feb 20, 2025 12.10 Dividend
Feb 20, 2025487.90493.00486.00489.75489.75709,493
Feb 19, 2025507.00509.00492.80497.60497.481,568,849
Feb 18, 2025518.00527.00516.60518.80518.67322,365
Feb 17, 2025516.20525.50516.20524.40524.27352,734
Feb 14, 2025521.20523.70513.40517.00516.87579,485
Feb 13, 2025526.80535.80517.40521.90521.77798,025
Feb 12, 2025515.80521.20512.40519.60519.47426,335
Feb 11, 2025523.40523.40494.00508.20508.081,236,522
Feb 10, 2025527.00529.00522.20524.80524.67519,811
Feb 7, 2025529.80538.00526.80530.00529.87842,218
Feb 6, 2025509.60530.00506.40529.20529.07962,404
Feb 5, 2025501.20504.00495.00503.80503.68452,813
Feb 4, 2025507.20514.20503.60504.00503.88609,526
Feb 3, 2025499.20507.40497.40505.10504.98435,916
Jan 31, 2025513.40515.60509.20513.20513.08365,841
Jan 30, 2025492.70514.20491.10512.60512.48727,039
Jan 29, 2025496.20501.40491.10491.50491.38574,680
Jan 28, 2025491.50499.30490.00496.10495.98392,604
Jan 27, 2025488.80500.20485.00493.90493.78880,110
Jan 24, 2025488.40498.75486.00488.80488.681,045,382
Jan 23, 2025486.10492.40480.00490.60490.481,361,553
Jan 22, 2025487.00500.00483.45487.50487.382,741,928
Jan 21, 2025505.80512.60501.00511.80511.68982,826
Jan 20, 2025506.40512.20503.00507.20507.08574,853
Jan 17, 2025508.80508.80496.80503.60503.48410,553
Jan 16, 2025505.00507.80485.00497.90497.781,302,902
Jan 15, 2025495.30507.60493.50506.80506.68929,247
Jan 14, 2025498.40501.40493.40493.90493.78747,874
Jan 13, 2025505.80505.80492.10493.80493.68608,568
Jan 10, 2025515.00518.80500.40506.40506.281,021,913
Jan 9, 2025518.00519.40512.20517.00516.87639,586
Jan 8, 2025539.20539.20517.80521.20521.07563,292
Jan 7, 2025535.80538.00528.20537.60537.47547,683
Jan 6, 2025540.00541.20524.40538.60538.47702,145
Jan 3, 2025555.60555.60536.00539.20539.07376,329
Jan 2, 2025563.80564.60548.00553.00552.87343,643
Dec 31, 2024557.00564.40556.80562.40562.2650,292
Dec 30, 2024560.60563.80557.80559.40559.26183,542
Dec 27, 2024572.20575.00562.40563.80563.66287,784
Dec 24, 2024571.00577.00571.00572.60572.46212,071
Dec 23, 2024573.40577.20569.00569.60569.46280,478
Dec 20, 2024567.80574.20566.00571.60571.46244,431
Dec 19, 2024573.80573.80563.20569.20569.06408,156
Dec 18, 2024580.60582.60573.60580.40580.26430,328
Dec 17, 2024581.60583.80574.00578.40578.26370,292
Dec 16, 2024584.20588.50580.60581.40581.26375,478
Dec 13, 2024586.00586.40578.00584.80584.66506,108
Dec 12, 2024576.60590.80575.20583.00582.86687,021
Dec 11, 2024578.20578.80571.40576.40576.26427,776
Dec 10, 2024577.00582.20574.60576.80576.66379,647
Dec 9, 2024574.20584.40573.60580.20580.06392,848
Dec 6, 2024577.00577.60568.40572.00571.86178,559
Dec 5, 2024566.60576.00566.00575.80575.66929,354
Dec 4, 2024567.20570.00563.40565.00564.86389,492
Dec 3, 2024552.80572.80552.80564.60564.46824,634
Dec 2, 2024550.20552.00542.00547.30547.17662,912
Nov 29, 2024554.20559.00548.60553.00552.87550,557
Nov 28, 2024543.80558.80540.80553.40553.27829,216
Nov 27, 2024544.80559.00531.60533.70533.571,242,737
Nov 26, 2024534.90542.10532.40541.70541.57419,976
Nov 25, 2024526.80543.80521.60541.80541.67420,076
Nov 22, 2024516.40519.20511.20516.60516.47529,156
Nov 21, 2024522.20527.80511.60514.00513.88524,017
Nov 20, 2024526.00526.00508.80516.80516.67656,838
Nov 19, 2024525.20529.20509.60526.00525.87526,622
Nov 18, 2024541.00541.00523.40524.00523.87488,653
Nov 15, 2024516.40536.60516.40536.40536.27542,534
Nov 14, 2024520.20521.20513.80519.80519.67410,194
Nov 13, 2024525.40525.80519.20519.40519.27441,433
Nov 12, 2024538.40540.20519.20520.40520.27417,103
Nov 11, 2024537.60546.00537.20540.00539.87377,954
Nov 8, 2024542.20555.20540.40544.20544.07726,688
Nov 7, 2024536.40541.00528.40538.80538.67502,493
Nov 6, 2024537.20550.80533.60534.20534.07582,387
Nov 5, 2024523.00536.40521.00535.00534.87405,057
Nov 4, 2024518.40524.00516.60524.00523.87380,397
Nov 1, 2024503.60520.40501.40520.00519.87536,371
Oct 31, 2024512.20519.20504.60511.20511.08547,383
Oct 30, 2024510.00521.40508.80516.40516.27467,076
Oct 29, 2024516.80518.00503.00510.50510.38677,399
Oct 28, 2024520.00528.60515.20519.90519.77692,132
Oct 25, 2024511.40514.00507.60508.60508.48287,732
Oct 24, 2024513.00519.50510.80510.80510.68324,703
Oct 23, 2024514.50514.80507.80508.90508.78300,494
Oct 22, 2024505.40516.70505.40515.00514.87365,849
Oct 21, 2024519.60520.40508.00509.60509.48458,338
Oct 18, 2024521.80525.20516.00519.40519.27439,089
Oct 17, 2024529.20530.60520.10524.40524.27324,714
Oct 16, 2024514.00528.20511.80526.20526.07532,174
Oct 15, 2024510.40526.60510.40516.80516.67759,875
Oct 14, 2024497.70506.40490.00502.60502.48285,507
Oct 11, 2024498.70501.80491.90496.20496.08348,582
Oct 10, 2024497.10498.50488.00498.40498.28472,667
Oct 9, 2024493.60502.60491.70497.95497.83310,804
Oct 8, 2024486.00497.25483.70495.40495.28433,514
Oct 7, 2024497.00502.00489.00491.30491.18297,581
Oct 4, 2024481.30496.50481.00495.80495.68434,604
Oct 3, 2024482.90492.30475.10481.00480.88635,444
Oct 2, 2024494.40498.60482.80484.20484.08908,389
Oct 1, 2024522.00528.80499.45501.00500.88718,521
Sep 30, 2024535.40535.40521.80522.40522.27517,853
Sep 27, 2024533.00542.00531.80539.80539.67475,478
Sep 26, 2024527.40538.80527.40533.50533.37894,597
Sep 25, 2024512.80522.60512.80519.40519.27389,714
Sep 24, 2024522.80525.00510.80511.80511.68317,250
Sep 23, 2024517.20518.80509.40513.60513.48447,655
Sep 20, 2024522.80526.20518.60521.80521.67299,685
Sep 19, 2024516.20527.60516.20526.00525.87900,435
Sep 18, 2024516.00517.00508.20510.00509.88314,803
Sep 17, 2024489.70519.00489.70515.40515.271,031,874
Sep 16, 2024490.70490.70485.25488.90488.78173,320
Sep 13, 2024492.05493.40488.65492.85492.73436,897
Sep 12, 2024491.30499.60473.20490.40490.28700,012
Sep 11, 2024488.10492.30482.20487.30487.18367,636
Sep 10, 2024481.10488.60479.00483.70483.58176,816
Sep 9, 2024483.50485.60475.90481.00480.88272,791
Sep 6, 2024480.00482.60470.80477.00476.88224,613
Sep 5, 2024477.90489.25477.90482.50482.38489,367
Sep 4, 2024480.00486.40479.30483.80483.68361,136
Sep 3, 2024476.00488.50475.50487.00486.88522,826
Sep 2, 2024474.20476.40469.20474.65474.53164,548
Aug 30, 2024478.40479.80471.70477.40477.28332,223
Aug 29, 2024471.60478.10470.40478.10477.98251,075
Aug 28, 2024476.80482.60468.30470.00469.89413,089
Aug 27, 2024447.50479.30446.45477.60477.481,109,819
Aug 23, 2024450.00452.10445.40449.90449.79207,008
Aug 22, 2024440.80447.80438.80445.70445.59408,755
Aug 21, 2024439.60441.40435.30437.60437.49232,139
Aug 20, 2024431.90442.60431.90437.70437.59504,291
Aug 19, 2024435.70440.20434.10434.25434.14152,191
Aug 16, 2024438.30438.40433.10433.80433.69237,361
Aug 15, 2024434.10440.60429.50436.90436.79329,545
Aug 14, 2024439.40441.20432.85433.60433.49218,886
Aug 13, 2024435.40436.10428.10431.40431.30228,640
Aug 12, 2024439.20442.10430.50431.40431.30277,802
Aug 9, 2024426.40439.30426.30439.10438.99704,642
Aug 8, 2024418.95423.30412.75422.10422.00309,474
Aug 7, 2024425.80428.40419.05421.40421.30334,558
Aug 6, 2024423.30427.40416.60422.10422.00381,803
Aug 5, 2024414.20422.30410.90421.00420.90709,848
Aug 2, 2024428.90435.70422.50427.20427.10792,132
Aug 1, 2024443.50446.10432.00432.70432.59679,744
Jul 31, 2024456.50463.60451.00451.15451.04323,913
Jul 30, 2024452.60462.40451.90458.60458.49309,613
Jul 29, 2024466.30467.40458.00458.40458.29404,089
Jul 26, 2024454.70462.60454.70460.60460.49457,170
Jul 25, 2024436.50455.10431.60454.60454.491,134,477
Jul 24, 2024459.40469.00441.50442.80442.691,349,590
Jul 23, 2024429.70430.50421.80426.00425.90945,437
Jul 22, 2024429.30435.00419.20426.20426.101,293,120
Jul 19, 2024465.40465.90456.10460.60460.49682,325
Jul 18, 2024486.80486.80468.40469.00468.89592,627
Jul 17, 2024488.80493.40487.30490.60490.48304,732
Jul 16, 2024489.50491.70480.50491.10490.98492,421
Jul 15, 2024489.00497.30485.00493.40493.28429,910
Jul 12, 2024498.10498.10485.25494.50494.38530,546
Jul 11, 2024482.10494.00479.20494.00493.88920,221
Jul 10, 2024469.10481.70467.90477.80477.68482,339
Jul 9, 2024469.80474.50464.40464.90464.79486,516
Jul 8, 2024462.90476.50462.20470.90470.79427,827
Jul 5, 2024462.40471.00461.20465.40465.29417,982
Jul 4, 2024462.10466.60457.30458.65458.54391,729
Jul 3, 2024445.55463.40442.65463.10462.99461,966
Jul 2, 2024447.20453.20444.90445.50445.39617,684
Jul 1, 2024461.60463.80449.80452.00451.89559,679
Jun 28, 2024449.80461.25449.40458.50458.39293,833
Jun 27, 2024455.50457.80453.40454.60454.49414,632
Jun 26, 2024461.90462.70450.00454.50454.39668,829
Jun 25, 2024451.80461.70451.80461.60461.49479,182
Jun 24, 2024447.70457.60447.70457.00456.89229,850
Jun 21, 2024448.40452.80444.00449.40449.29379,408
Jun 20, 2024449.40452.80439.60451.80451.69573,544
Jun 19, 2024453.50459.80452.10454.40454.29201,835
Jun 18, 2024456.90459.20449.50452.70452.59418,302
Jun 17, 2024450.75455.70445.85449.35449.24279,064
Jun 14, 2024456.10458.30445.20448.00447.89637,862
Jun 13, 2024460.40460.90451.60455.20455.09562,284
Jun 12, 2024463.90467.40459.20464.60464.49469,456
Jun 11, 2024464.30465.40456.15459.30459.19477,348
Jun 10, 2024459.80462.70457.40459.80459.69348,790
Jun 7, 2024471.80472.10463.55466.30466.19696,368
Jun 6, 2024486.50487.55472.50474.50474.38598,648
Jun 5, 2024489.00491.20478.70488.30488.18597,927
Jun 4, 2024472.50488.60472.50486.20486.081,143,749
Jun 3, 2024466.90476.75466.60475.50475.38532,945
May 31, 2024462.30464.00457.30460.10459.99725,296
May 30, 2024453.20465.00453.10462.40462.29639,017
May 29, 2024458.40460.20453.70456.60456.49888,576
May 28, 2024463.80469.55459.00462.70462.59578,786
May 24, 2024453.20458.90453.00456.20456.09696,756
May 23, 2024466.20469.10457.80458.30458.19901,266
May 22, 2024462.40469.50461.50466.90466.79810,221
May 21, 2024470.90471.80457.70466.20466.091,199,856
May 20, 2024491.00493.00473.60474.45474.331,431,239
May 17, 2024492.70501.20485.75493.10492.981,173,132
May 16, 2024507.20514.40488.30500.20500.083,512,406
May 15, 2024527.80537.40524.20528.00527.87494,747
May 14, 2024524.30527.60516.60523.80523.67490,681
May 13, 2024525.00529.40520.40524.20524.07781,566
May 10, 2024525.80535.80525.80527.40527.27275,872
May 9, 2024526.80526.90520.00521.10520.97610,259
May 8, 2024512.00527.20510.20525.60525.47793,634
May 7, 2024552.00556.40500.20514.60514.471,647,734
May 3, 2024547.20551.30541.00543.20543.07288,811
May 2, 2024535.60549.20535.40549.00548.87304,270
May 1, 2024539.60539.60533.60535.80535.67165,510
Apr 30, 2024541.00544.20536.60538.20538.07481,792
Apr 29, 2024542.00542.10531.40537.60537.47486,574
Apr 26, 2024540.40544.20538.40539.20539.07391,203
Apr 25, 2024535.20546.80530.40534.60534.47400,160
Apr 24, 2024549.60549.60534.80535.40535.27390,728
Apr 23, 2024551.80553.40544.20545.00544.87546,894
Apr 22, 2024540.40552.80540.40547.40547.27703,791
Apr 19, 2024528.40534.40514.40533.00532.87469,244
Apr 18, 2024536.80547.00526.40534.20534.071,189,921
Apr 17, 2024511.20524.60511.20516.80516.67665,934
Apr 16, 2024511.60519.60507.60510.80510.68663,928
Apr 15, 2024532.00541.60521.00521.80521.671,020,834
Apr 12, 2024554.20557.20518.00527.00526.871,344,992
Apr 11, 2024567.40568.90535.40547.20547.071,163,875
Apr 10, 2024578.00587.80570.30573.70573.56609,750
Apr 9, 2024576.00580.20571.80572.80572.66455,702
Apr 8, 2024565.60583.00565.60581.40581.26720,421
Apr 5, 2024555.40560.00548.80559.20559.06774,919
Apr 4, 2024554.00571.90554.00570.00569.86429,489
Apr 3, 2024550.00555.60548.60554.00553.87346,124
Apr 2, 2024568.00574.60552.00554.60554.47607,556
Mar 28, 2024559.80572.60556.60567.00566.86545,785
Mar 27, 2024555.00559.00550.00558.40558.26515,878
Mar 26, 2024537.60552.40534.60552.40552.27437,857
Mar 25, 2024545.40545.40533.20539.80539.67723,080
Mar 22, 2024549.60551.20543.40546.00545.87585,504
Mar 21, 2024544.80555.60542.40549.80549.671,108,242
Mar 20, 2024539.00540.90531.80536.40536.27457,350
Mar 19, 2024531.00540.40528.00540.40540.27617,250
Mar 18, 2024530.60542.60527.00535.80535.67711,638
Mar 15, 2024522.60537.00520.00526.80526.67682,407
Mar 14, 2024538.20538.20518.60521.00520.87823,465
Mar 13, 2024545.60546.60534.40537.80537.67353,016
Mar 12, 2024553.00553.90535.40542.40542.27548,346
Mar 11, 2024541.40552.80541.20550.80550.67243,705