1. Share Prices

  2. Easyjet PLC (EZJ)

530.00p+11.80 (+2.28%)18 Apr 2024, 18:45
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
Apr 18, 2024537.00p547.00p526.40p530.00p15,645,322
Apr 17, 2024510.60p524.71p510.40p518.20p6,604,420
Apr 16, 2024513.00p520.40p507.40p512.00p5,592,366
Apr 15, 2024532.00p541.80p520.80p521.80p5,426,975
Apr 12, 2024553.60p557.60p517.80p527.00p7,884,052
Apr 11, 2024567.60p569.60p535.60p550.40p17,399,678
Apr 10, 2024576.60p591.07p569.60p571.00p6,499,491
Apr 9, 2024576.80p581.20p571.80p573.60p6,137,034
Apr 8, 2024561.80p584.20p560.60p577.80p6,765,502
Apr 5, 2024555.60p560.40p548.80p559.20p5,948,705
Apr 4, 2024554.00p571.80p553.60p569.80p5,175,860
Apr 3, 2024550.00p555.60p548.40p555.20p3,278,217
Apr 2, 2024571.00p574.80p552.00p553.00p3,991,284
Mar 28, 2024559.60p573.00p556.40p570.80p5,401,080
Mar 27, 2024554.80p559.20p550.00p557.60p2,987,110
Mar 26, 2024536.40p552.40p532.00p552.00p3,783,235
Mar 25, 2024545.00p546.20p533.40p539.00p5,363,954
Mar 22, 2024549.80p551.80p542.60p546.20p8,241,923
Mar 21, 2024543.00p555.60p542.00p550.60p5,963,966
Mar 20, 2024539.00p543.00p531.70p536.20p11,979,874
Mar 19, 2024530.00p540.60p528.00p539.00p2,916,084
Mar 18, 2024530.40p542.80p526.60p534.00p2,765,495
Mar 15, 2024521.60p537.20p520.00p529.60p20,807,069
Mar 14, 2024540.00p540.00p518.60p519.20p5,592,645
Mar 13, 2024543.80p548.80p534.20p537.40p3,191,445
Mar 12, 2024552.80p555.00p535.80p542.40p3,223,099
Mar 11, 2024542.60p552.80p540.80p550.00p2,228,291
Mar 8, 2024560.00p560.00p539.80p543.60p2,589,498
Mar 7, 2024549.20p560.40p549.20p554.00p1,652,796
Mar 6, 2024539.80p562.60p538.20p551.60p5,306,516
Mar 5, 2024550.00p551.20p538.00p538.00p2,123,351
Mar 4, 2024559.00p559.00p543.20p550.80p4,145,504
Mar 1, 2024541.20p558.40p541.20p556.80p3,445,519
Feb 29, 2024542.00p555.40p535.20p543.80p3,157,368
Feb 28, 2024559.40p560.00p538.20p542.00p4,207,520
Feb 27, 2024556.00p567.60p554.40p559.20p3,239,202
Feb 26, 2024546.40p564.00p545.89p557.20p7,674,643
Feb 23, 2024552.60p556.20p543.80p545.80p5,756,764
Feb 22, 2024562.60p562.60p549.00p556.00p2,732,381
Feb 21, 2024557.00p568.60p553.40p556.40p2,056,990
Feb 20, 2024562.40p566.40p553.60p558.40p2,533,270
Feb 19, 2024559.80p567.20p557.60p567.20p2,056,345
Feb 16, 2024570.80p572.80p555.00p561.00p1,818,314
Feb 15, 2024567.00p577.60p564.20p568.20p2,192,630
Feb 14, 2024554.60p565.60p553.60p562.00p2,312,245
Feb 13, 2024545.00p557.60p541.00p553.40p3,375,425
Feb 12, 2024550.80p554.00p542.20p546.80p2,496,194
Feb 9, 2024558.00p558.40p527.20p549.80p3,460,915
Feb 8, 2024565.00p572.19p558.20p558.20p2,125,553
Feb 7, 2024565.60p569.80p558.60p566.80p3,533,212
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.