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 1,001.3 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,021.65 GBp, while 1000 GBp invested 1 year ago would be worth 1,505.19 GBp. This corresponds to total returns of 0.13%, 2.16%, 50.52%, respectively, with annualized returns of 0.01%, 0.43%, 50.52%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 677 | 677.2 | 677.2 | 679.4 | 671.8 | 3.92M |
| September 30, 2026 | 680 | 677.6 | 677.6 | 680.4 | 676.2 | 1.79M |
| September 29, 2026 | 674.6 | 677.8 | 677.8 | 680.27 | 673.98 | 2.31M |
| September 28, 2026 | 674.6 | 674 | 674 | 676.76 | 672.62 | 2.29M |
| September 25, 2026 | 672 | 675 | 675 | 675 | 670.6 | 1.37M |
| September 24, 2026 | 671 | 670 | 670 | 672.4 | 669.4 | 5.28M |
| September 23, 2026 | 669.2 | 670.6 | 670.6 | 672.8 | 669.2 | 3.45M |
| September 22, 2026 | 673.2 | 672 | 672 | 673.2 | 668.4 | 4.74M |
| September 21, 2026 | 672 | 670.6 | 670.6 | 672 | 668.09 | 1.1M |
| September 18, 2026 | 670 | 667.4 | 667.4 | 671.4 | 667 | 18.49M |
| September 17, 2026 | 670 | 668 | 668 | 673.4 | 668 | 2.83M |
| September 16, 2026 | 668 | 668 | 668 | 669.4 | 666.2 | 1.81M |
| September 15, 2026 | 666.8 | 668 | 668 | 668.5 | 663.6 | 3.39M |
| September 11, 2026 | 668.4 | 667.2 | 667.2 | 671 | 666.4 | 1.88M |
| September 10, 2026 | 672 | 668.8 | 668.8 | 672 | 667.4 | 3.34M |
| September 09, 2026 | 667.4 | 668.2 | 668.2 | 672 | 667.4 | 2.05M |
| September 08, 2026 | 672 | 670.6 | 670.6 | 672.2 | 669.7 | 1.1M |
| September 07, 2026 | 670 | 671.6 | 671.6 | 673 | 666.6 | 1.16M |
| September 04, 2026 | 672.4 | 670.2 | 670.2 | 674.8 | 670.2 | 2.69M |
| September 03, 2026 | 675 | 672.4 | 672.4 | 676 | 671.8 | 4.81M |
| September 02, 2026 | 669 | 673.2 | 673.2 | 673.6 | 669 | 6.67M |
| September 01, 2026 | 673 | 669.2 | 669.2 | 674.8 | 669.2 | 3.48M |
| August 28, 2026 | 676.6 | 674 | 674 | 678 | 673 | 2.35M |
| August 27, 2026 | 675 | 674.6 | 674.6 | 676 | 673.2 | 2.02M |
| August 26, 2026 | 676 | 673.2 | 673.2 | 679.8 | 672.4 | 5.22M |
| August 25, 2026 | 675 | 676 | 676 | 680 | 672 | 7.15M |
| August 24, 2026 | 673.6 | 673.8 | 673.8 | 675.4 | 671.8 | 3.77M |
| 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 |
AD
