easyJet plc (EZJ.L) LSE

509.60

+2.8(+0.55%)

Updated at December 24 12:38PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025503.8509.6509.6509.6500.4599,966
December 23, 2025515506.8506.8516506.81.62M
December 22, 2025514513513515.25082.25M
December 19, 2025516.2515.6515.6518.5511.9610.12M
December 18, 2025511.6516.6516.6517.8508.81.66M
December 17, 2025516.2512.2512.2516.65085.58M
December 16, 2025500.8513.6513.6514.01499.757.47M
December 15, 2025489.4496.9496.9499.6488.74.02M
December 12, 2025485488488491.7483.52.88M
December 11, 2025476.3485.1485.1486.6474.22.08M
December 10, 2025476476.4476.4482.1473.73.86M
December 09, 2025485.5478.3478.3487.2475.672.24M
December 08, 2025494484.6484.6494.2484.63.06M
December 05, 2025491.5489.7489.7495.9487.21.93M
December 04, 2025488489.2489.2494.45487.11.61M
December 03, 2025494.7485.5485.5497.2483.32.27M
December 02, 2025493492.6492.6493.94877.62M
December 01, 2025493.1493.5493.5499.6488.53.95M
November 28, 2025496.5499.4499.4500489.25.51M
November 27, 2025484.3485485486.53479.32.17M
November 26, 2025468.9483483483461.54.91M
November 25, 2025476.3473.1473.1486.3458.967.77M
November 24, 2025468.5480.4480.4485.1467.255.04M
November 21, 2025454.8463.8463.8468.2453.62.28M
November 20, 2025467.3458458467.3455.172.56M
November 19, 2025457.5467.9467.9469.7453.92.3M
November 18, 2025452.7455.8455.8457.8452.062.07M
November 17, 2025468461.2461.2472459.42.11M
November 14, 2025472.2469.2469.2474.44632.66M
November 13, 2025475.6477477486475.62.96M
November 12, 2025478.5473.7473.7479463.94.3M
November 11, 2025476.8478.6478.6482.8474.16.83M
November 10, 2025478.7474.7474.7486.9474.232.53M
November 07, 2025478.5471.4471.4478.8463.73.47M
November 06, 2025486.6478.5478.5486.6476.73.36M
November 05, 2025478.3484.1484.1487.3478.32.65M
November 04, 2025489480.3480.3490.4477.93.05M
November 03, 2025485.2490.8490.8496.8482.28.1M
October 31, 2025480.9484.5484.5484.54782.36M
October 30, 2025478.3480.1480.1485.6477.62.67M
October 29, 2025481.9476.5476.5486.2475.93.45M
October 28, 2025484.6482.1482.1487.8478.852.33M
October 27, 2025485.2486486490.1483.452.99M
October 24, 2025483486.1486.1486.6477.22.68M
October 23, 2025487.6479.5479.5491.3479.52.62M
October 22, 2025483.2493.3493.3497.2481.883.58M
October 21, 2025485.4480.3480.3485.7474.585.44M
October 20, 2025488.7486486491.7479.82.91M
October 17, 2025484.2487.9487.9491.4479.74.79M
October 16, 2025481.3489.7489.7490.7478.24.2M
October 15, 2025500.6480.7480.7510.2480.78.23M
October 14, 2025509.8504.6504.651847313.29M
October 13, 2025462.5464464468.54621.87M
October 10, 2025473.2462.9462.9474.2462.12.62M
October 09, 2025473471.5471.5477.6470.32.76M
October 08, 2025466471.5471.5472.62464.092.18M
October 07, 2025469.3465.4465.4472.4465.41.91M
October 06, 2025469.4468.1468.1470.34642.47M
October 03, 2025464.9471.3471.3471.3463.62.62M
October 02, 2025464.1463.1463.1466.6461.92.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved