easyJet plc (EZJ.L) LSE

477.30

-8.7(-1.79%)

Updated at October 21 02:46PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 2025462.6462.3462.3464.9456.722.64M
September 30, 2025462464464465.44593.31M
September 29, 2025456.3460.6460.6463.8454.57.65M
September 26, 2025452455.3455.3457.08451.82.78M
September 25, 2025449.1451.4451.4457.6344713.88M
September 24, 2025457.5451.9451.9457.5450.11.71M
September 23, 2025451457.2457.2461.6448.83.69M
September 22, 2025452.8447.3447.3452.8444.72.65M
September 19, 2025448.9453.2453.2455.95445.85.12M
September 18, 2025453.3448.4448.4455.4445.33.79M
September 17, 2025459.8453.4453.4461.3453.43.79M
September 16, 2025460.9457.2457.2466456.24.26M
September 15, 2025469.3473473478.5467.772.97M
September 12, 2025468.5469.3469.3470.9463.52.8M
September 11, 2025462.3465.6465.6468.024622.85M
September 10, 2025471.5461.1461.1472.3459.7513.25M
September 09, 2025470471.4471.4475.9468.92.9M
September 08, 2025468468.8468.8473.1466.282.17M
September 05, 2025468469.8469.8472466.33.68M
September 04, 2025468.4466.3466.3474.6464.16.81M
September 03, 2025478486.8486.8490.9476.62.64M
September 02, 2025490477.8477.8491.7476.54.18M
September 01, 2025492489.2489.2494.4488.51.55M
August 29, 2025495.6489.6489.6495.9485.92.92M
August 28, 2025492495.4495.4499.5491.64.46M
August 27, 2025507.2490.2490.2511.64825.34M
August 26, 2025512.6506506512.6504.81.65M
August 22, 2025502.8510.6510.6515.8501.22.19M
August 21, 2025507.6502.8502.8508.85500.192.34M
August 20, 2025516.2508.4508.4517.4507.42.35M
August 19, 2025512.6518.6518.6519.595121.96M
August 18, 2025515.6511.8511.8517509.41.2M
August 15, 2025513.4515.8515.8519.4511.82.08M
August 14, 2025506511.4511.4511.4504.41.98M
August 13, 2025510.2504.4504.4512503.81.81M
August 12, 2025503.4507507511499.52.47M
August 11, 2025507.2502502511.79501.751.59M
August 08, 2025505.4507.6507.6508.85022.91M
August 07, 2025496.5503.2503.2506.6492.618.16M
August 06, 2025496493.8493.8496489.42.17M
August 05, 2025490493.1493.1494.14883.91M
August 04, 2025485.1489.4489.4492.6485.13.59M
August 01, 2025491.3483.4483.4496.4482.92.65M
July 31, 2025485493.7493.7496.2483.43.49M
July 30, 2025487.5483.4483.4489.54823.66M
July 29, 2025492.1487.8487.8494.5487.12.71M
July 28, 2025501.2491.8491.8504.2491.83.86M
July 25, 2025496.6495.9495.9497.8491.328.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved