If you invested 1000 GBp in easyJet plc (EZJ.L) 10 years ago, it would be worth 861.48 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,200.71 GBp, while 1000 GBp invested 1 year ago would be worth 1,472.46 GBp. This corresponds to total returns of -13.85%, 20.07%, 47.25%, respectively, with annualized returns of -1.48%, 3.73%, 47.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |