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 507.91 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 668.1 GBp, while 1000 GBp invested 1 year ago would be worth 1,050.67 GBp. This corresponds to total returns of -49.21%, -33.19%, 5.07%, respectively, with annualized returns of -6.55%, -7.75%, 5.07%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 386 | 394.2 | 394.2 | 394.2 | 381.5 | 7.97M |
| May 27, 2026 | 379.3 | 392 | 392 | 393.9 | 376.6 | 7.67M |
| May 26, 2026 | 380.1 | 376.6 | 376.6 | 384.68 | 371.3 | 10.38M |
| May 22, 2026 | 355 | 370.2 | 370.2 | 370.2 | 350.6 | 8.04M |
| May 21, 2026 | 350.4 | 350.3 | 350.3 | 356.9 | 337 | 8.24M |
| May 20, 2026 | 339.1 | 347.1 | 347.1 | 356.6 | 338.5 | 4.76M |
| May 19, 2026 | 341.6 | 339.7 | 339.7 | 345.95 | 337 | 5.05M |
| May 18, 2026 | 340.2 | 339.8 | 339.8 | 352 | 332.6 | 7.67M |
| May 15, 2026 | 345 | 344.2 | 344.2 | 345.8 | 338.1 | 5.62M |
| May 14, 2026 | 354.6 | 348.2 | 348.2 | 356.8 | 346.65 | 2.59M |
| May 13, 2026 | 361.2 | 351.1 | 351.1 | 362.9 | 348.3 | 3.7M |
| May 12, 2026 | 360.9 | 360.6 | 360.6 | 362.1 | 354 | 3.63M |
| May 11, 2026 | 359 | 363.2 | 363.2 | 364.5 | 356.2 | 5.3M |
| May 08, 2026 | 372 | 361.3 | 361.3 | 372 | 361.3 | 4.32M |
| May 07, 2026 | 378.8 | 373.9 | 373.9 | 381.89 | 373.6 | 5.24M |
| May 06, 2026 | 354.6 | 373.6 | 373.6 | 379.7 | 352.03 | 9.09M |
| May 05, 2026 | 353.1 | 343.2 | 343.2 | 357.1 | 343.2 | 4.99M |
| May 01, 2026 | 355.5 | 357 | 357 | 357 | 350.75 | 2.66M |
| April 30, 2026 | 343.7 | 351.6 | 351.6 | 354.5 | 341.2 | 5.49M |
| April 29, 2026 | 350.5 | 347.7 | 347.7 | 351.5 | 343.8 | 5.14M |
| April 28, 2026 | 356 | 350.8 | 350.8 | 358.3 | 348.1 | 4.95M |
| April 27, 2026 | 359.7 | 357.6 | 357.6 | 362.3 | 356.3 | 2.85M |
| April 24, 2026 | 363.9 | 358 | 358 | 365.5 | 356.5 | 3.84M |
| April 23, 2026 | 361.1 | 367.6 | 367.6 | 368.8 | 357.3 | 3.43M |
| April 22, 2026 | 376.6 | 365 | 365 | 379.1 | 364.3 | 10M |
| April 21, 2026 | 383 | 375.4 | 375.4 | 387.7 | 375.4 | 4.61M |
| April 20, 2026 | 381.1 | 382 | 382 | 388.7 | 375.1 | 9.28M |
| April 17, 2026 | 370.7 | 394.1 | 394.1 | 403.9 | 367.8 | 13.8M |
| April 16, 2026 | 359 | 371.6 | 371.6 | 387 | 357 | 13.89M |
| April 15, 2026 | 394.7 | 391 | 391 | 395.3 | 388.8 | 4.07M |
| April 14, 2026 | 380.5 | 396.4 | 396.4 | 396.4 | 379.9 | 5.04M |
| April 13, 2026 | 374.7 | 377.1 | 377.1 | 377.1 | 368.9 | 4.64M |
| April 10, 2026 | 386.5 | 386.2 | 386.2 | 392.51 | 380.8 | 5.13M |
| April 09, 2026 | 384 | 382.8 | 382.8 | 388.6 | 377.4 | 4.63M |
| April 08, 2026 | 405.6 | 392.9 | 392.9 | 415.7 | 391 | 11.53M |
| April 07, 2026 | 361.4 | 357.2 | 357.2 | 365.3 | 352.8 | 7.09M |
| April 02, 2026 | 353 | 360.3 | 360.3 | 362.5 | 349.1 | 3.48M |
| April 01, 2026 | 370 | 364.5 | 364.5 | 371.3 | 359.1 | 5.74M |
| March 31, 2026 | 348.3 | 347.1 | 347.1 | 351.8 | 345.8 | 4.53M |
| March 30, 2026 | 350 | 348.4 | 348.4 | 351.4 | 344.3 | 5.44M |
| March 27, 2026 | 357.2 | 351.7 | 351.7 | 358.5 | 350.1 | 6.34M |
| March 26, 2026 | 355 | 356.1 | 356.1 | 361 | 351.7 | 4M |
| March 25, 2026 | 360.5 | 358.8 | 358.8 | 367.7 | 355.6 | 5.87M |
AD
