easyJet plc (EZJ.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EZJ.L Historical Return
If you invested 1000 GBp in easyJet plc (EZJ.L) 10 years ago, it would be worth 924.15 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 938.72 GBp, while 1000 GBp invested 1 year ago would be worth 1,322.75 GBp. This corresponds to total returns of -7.59%, -6.13%, 32.28%, respectively, with annualized returns of -0.79%, -1.26%, 32.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EZJ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 623.4 | 630 | 630 | 635.8 | 616.8 | 3.28M |
| July 30, 2026 | 608.4 | 624.8 | 624.8 | 624.8 | 608 | 4.11M |
| July 29, 2026 | 614.8 | 611.6 | 611.6 | 616.2 | 600.8 | 2.35M |
| July 28, 2026 | 620 | 612 | 612 | 625.8 | 612 | 3.05M |
| July 27, 2026 | 627.4 | 620 | 620 | 633.8 | 619.8 | 1.76M |
| July 23, 2026 | 593 | 601 | 601 | 630.2 | 590.6 | 7.86M |
| July 22, 2026 | 662 | 585.2 | 585.2 | 667.2 | 562 | 15.59M |
| July 21, 2026 | 664 | 663.4 | 663.4 | 665.8 | 661.8 | 6.19M |
| July 20, 2026 | 665.8 | 662.2 | 662.2 | 671.8 | 657.75 | 6.01M |
| July 17, 2026 | 675.6 | 671.8 | 671.8 | 681.2 | 671.8 | 5.79M |
| July 16, 2026 | 673 | 676.8 | 676.8 | 682.2 | 673 | 4.3M |
| July 15, 2026 | 677 | 674.8 | 674.8 | 678.6 | 672.2 | 6.99M |
| July 14, 2026 | 675 | 680 | 680 | 683.8 | 670 | 5.27M |
| July 13, 2026 | 675 | 675.2 | 675.2 | 675.2 | 666.29 | 7.57M |
| July 10, 2026 | 657.58 | 672.2 | 672.2 | 680 | 657.58 | 34.99M |
| July 09, 2026 | 604.6 | 588.2 | 588.2 | 604.6 | 584.8 | 6.97M |
| July 08, 2026 | 595.8 | 591.2 | 591.2 | 611.6 | 585.3 | 9.96M |
| July 07, 2026 | 605 | 597.8 | 597.8 | 617.4 | 596.2 | 10.23M |
| July 06, 2026 | 610 | 610 | 610 | 622.26 | 605.29 | 19.94M |
| July 03, 2026 | 556 | 558.2 | 558.2 | 558.2 | 544.4 | 5.03M |
| July 02, 2026 | 555.2 | 558 | 558 | 561.2 | 543.6 | 5.11M |
| July 01, 2026 | 559.8 | 559.8 | 559.8 | 566 | 555.4 | 4.35M |
| June 30, 2026 | 577.2 | 558.4 | 558.4 | 581.4 | 539 | 10.8M |
| June 29, 2026 | 587 | 582 | 582 | 587 | 571 | 4.76M |
| June 26, 2026 | 570 | 583 | 583 | 583 | 565.6 | 6.46M |
| June 25, 2026 | 566.4 | 574.2 | 574.2 | 584.6 | 556.29 | 10.65M |
| June 24, 2026 | 528.6 | 539.6 | 539.6 | 541.8 | 524.69 | 5.46M |
| June 23, 2026 | 621 | 529.6 | 529.6 | 621 | 510.2 | 7.15M |
| June 22, 2026 | 518 | 518 | 518 | 531.2 | 509.4 | 11.53M |
| June 19, 2026 | 505 | 504 | 504 | 508.59 | 500.2 | 8.66M |
| June 18, 2026 | 492.6 | 509.4 | 509.4 | 509.4 | 490.7 | 8.33M |
| June 17, 2026 | 502.8 | 504 | 504 | 504.6 | 493.7 | 5.24M |
| June 16, 2026 | 498.7 | 505.4 | 505.4 | 509 | 487.6 | 7.64M |
| June 15, 2026 | 519 | 500 | 500 | 522.4 | 498 | 9.61M |
| June 12, 2026 | 500.4 | 500 | 500 | 511.8 | 489.82 | 10.85M |
| June 11, 2026 | 470.1 | 490 | 490 | 492.6 | 466 | 6.45M |
| June 10, 2026 | 480 | 477 | 477 | 484.7 | 471.1 | 4.71M |
| June 09, 2026 | 466.7 | 480.2 | 480.2 | 487.6 | 460.7 | 7.78M |
| June 08, 2026 | 457.3 | 466.2 | 466.2 | 479 | 450.8 | 6.35M |
| June 05, 2026 | 466.1 | 471.7 | 471.7 | 471.7 | 459.6 | 5.25M |
| June 04, 2026 | 453.4 | 470.1 | 470.1 | 470.8 | 453.4 | 6.82M |
| June 03, 2026 | 459 | 458.3 | 458.3 | 459 | 445 | 7.18M |
| June 02, 2026 | 440.5 | 465.3 | 465.3 | 465.3 | 438 | 13.8M |
| June 01, 2026 | 444 | 437.9 | 437.9 | 449.9 | 422 | 22.93M |
| May 29, 2026 | 397 | 398 | 398 | 422.6 | 393 | 12.04M |
| May 28, 2026 | 386 | 394.2 | 394.2 | 394.2 | 381.5 | 7.97M |
| May 27, 2026 | 379.3 | 392 | 392 | 393.9 | 376.6 | 7.67M |
| May 26, 2026 | 380.1 | 376.6 | 376.6 | 384.68 | 371.3 | 10.38M |
| May 22, 2026 | 355 | 370.2 | 370.2 | 370.2 | 350.6 | 8.04M |
| May 21, 2026 | 350.4 | 350.3 | 350.3 | 356.9 | 337 | 8.24M |
| May 20, 2026 | 339.1 | 347.1 | 347.1 | 356.6 | 338.5 | 4.76M |
| May 19, 2026 | 341.6 | 339.7 | 339.7 | 345.95 | 337 | 5.05M |
| May 18, 2026 | 340.2 | 339.8 | 339.8 | 352 | 332.6 | 7.67M |
| May 15, 2026 | 345 | 344.2 | 344.2 | 345.8 | 338.1 | 5.62M |
| May 14, 2026 | 354.6 | 348.2 | 348.2 | 356.8 | 346.65 | 2.59M |
| May 13, 2026 | 361.2 | 351.1 | 351.1 | 362.9 | 348.3 | 3.7M |
| May 12, 2026 | 360.9 | 360.6 | 360.6 | 362.1 | 354 | 3.63M |
| May 11, 2026 | 359 | 363.2 | 363.2 | 364.5 | 356.2 | 5.3M |
| May 08, 2026 | 372 | 361.3 | 361.3 | 372 | 361.3 | 4.32M |
| May 07, 2026 | 378.8 | 373.9 | 373.9 | 381.89 | 373.6 | 5.24M |
AD
