easyJet plc (EZJ.L) LSE

481.90

-7.4(-1.51%)

Updated at January 14 05:09PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026488481.9481.9495.91478.64.4M
January 13, 2026490.8489.3489.3493.54833.34M
January 12, 2026500.2492492501.48489.73.25M
January 09, 2026504502.6502.6508.6501.32.03M
January 08, 2026504505.4505.4510.35043.77M
January 07, 2026522.2504.6504.6523.015004.18M
January 06, 2026517.2522.2522.2525.2514.85.21M
January 05, 2026516.6515515517.6502.22.58M
January 02, 2026509.8513.8513.8515505.42.51M
December 31, 2025509.8510.6510.6510.6506.2547,404
December 30, 2025506.4510.6510.6511502.791.78M
December 29, 2025508505.8505.8509.85031.55M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved