easyJet plc (EZJ.L) LSE

Currency In GBp

EZJ.L Historical Return

If you invested 1000 GBp in easyJet plc (EZJ.L) 10 years ago, it would be worth 908.17 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,056.73 GBp, while 1000 GBp invested 1 year ago would be worth 1,350.35 GBp. This corresponds to total returns of -9.18%, 5.67%, 35.03%, respectively, with annualized returns of -0.96%, 1.11%, 35.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EZJ.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	673	671	671	674	667.4	5.36M
August 20, 2026	672	670.8	670.8	674	669.6	4.51M
August 19, 2026	674.6	670.2	670.2	674.6	669.2	5.81M
August 18, 2026	670	669.2	669.2	674.2	669.2	5.3M
August 17, 2026	673	672	672	674.4	670.2	3.52M
August 14, 2026	675	671	671	675	670.8	5.24M
August 13, 2026	675	673	673	675	672.2	2.47M
August 12, 2026	674	673	673	675.8	671.8	7.34M
August 11, 2026	675	673.6	673.6	675	670.4	4.95M
August 10, 2026	671	675	675	675	665	6.89M
August 07, 2026	670	671	671	674	664	13.79M
August 06, 2026	653	670	670	678.8	584.2	36.57M
August 05, 2026	640.8	651.8	651.8	663.6	635.6	7.63M
August 04, 2026	642	637.8	637.8	644.8	630.4	3.68M
August 03, 2026	642	642.4	642.4	651	639.8	3.69M
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