1. Share Prices

  2. Easyjet PLC (EZJ)

478.50p-5.60 (-1.16%)06 Nov 2025, 17:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Easyjet PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025478.30p487.30p478.30p484.10p2,649,158
Nov 4, 2025489.00p490.40p477.90p480.30p3,047,593
Nov 3, 2025485.20p496.80p482.20p490.80p8,100,746
Oct 31, 2025480.90p484.50p478.00p484.50p2,362,844
Oct 30, 2025478.30p485.60p477.60p480.10p2,674,497
Oct 29, 2025481.90p486.20p475.90p476.50p3,450,376
Oct 28, 2025484.60p487.80p478.85p482.10p2,362,866
Oct 27, 2025485.20p490.10p483.45p486.00p2,994,594
Oct 24, 2025483.00p486.60p477.20p486.10p2,679,524
Oct 23, 2025487.60p491.30p479.50p479.50p2,638,232
Oct 22, 2025483.20p497.20p481.88p493.30p3,584,639
Oct 21, 2025485.40p485.70p474.58p480.30p5,440,099
Oct 20, 2025488.70p491.70p479.70p486.00p2,672,882
Oct 17, 2025484.20p491.40p479.70p487.90p4,787,730
Oct 16, 2025481.30p490.70p478.20p489.70p4,237,803
Oct 15, 2025500.60p510.20p480.70p480.70p8,230,039
Oct 14, 2025509.80p518.00p473.00p501.20p15,867,326
Oct 13, 2025462.50p468.50p462.00p464.00p1,869,443
Oct 10, 2025473.20p474.20p462.10p462.90p2,616,865
Oct 9, 2025473.00p477.60p470.30p471.50p2,763,402
Oct 8, 2025466.00p472.62p463.90p471.50p2,212,616
Oct 7, 2025469.30p472.40p465.40p465.40p1,913,688
Oct 6, 2025469.40p470.30p464.00p468.10p2,473,956
Oct 3, 2025464.90p471.30p463.60p471.30p2,618,489
Oct 2, 2025464.10p466.60p461.90p463.10p2,205,712
Oct 1, 2025462.60p464.90p456.72p462.30p2,641,648
Sep 30, 2025462.00p465.40p459.00p464.00p3,312,622
Sep 29, 2025456.30p463.80p454.50p460.60p7,648,270
Sep 26, 2025452.00p457.08p451.80p455.30p2,779,648
Sep 25, 2025449.10p457.63p447.00p451.40p13,876,436
Sep 24, 2025457.50p457.50p450.10p451.90p1,709,868
Sep 23, 2025451.00p461.60p448.80p457.20p3,691,640
Sep 22, 2025452.80p452.80p444.70p447.30p2,645,889
Sep 19, 2025448.90p455.95p445.80p453.20p5,117,167
Sep 18, 2025453.30p455.40p445.30p448.40p3,789,503
Sep 17, 2025459.80p461.30p453.40p453.40p3,794,769
Sep 16, 2025460.90p466.00p456.20p457.20p4,264,991
Sep 15, 2025469.30p478.50p467.77p473.00p2,971,249
Sep 12, 2025468.50p470.90p463.50p469.30p2,802,847
Sep 11, 2025462.30p468.02p462.00p465.60p2,850,250
Sep 10, 2025471.50p472.30p459.75p461.10p13,248,552
Sep 9, 2025470.00p475.90p468.90p471.40p2,898,959
Sep 8, 2025468.00p473.10p466.28p468.80p2,173,271
Sep 5, 2025468.00p472.00p466.30p469.80p3,677,349
Sep 4, 2025468.40p474.60p464.10p466.30p6,737,136
Sep 3, 2025478.00p490.90p476.60p486.80p2,635,459
Sep 2, 2025490.00p491.70p476.50p477.80p4,175,614
Sep 1, 2025492.00p494.40p488.50p489.20p1,545,263
Aug 29, 2025495.60p495.90p485.90p489.60p2,925,182
Aug 28, 2025492.00p499.50p491.60p495.40p4,463,725
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54