1. Share Prices

  2. Easyjet PLC (EZJ)

492.80p+3.60 (+0.74%)05 Dec 2025, 09:29
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
Dec 4, 2025488.00p494.45p487.10p489.20p2,119,890
Dec 3, 2025494.70p497.20p483.30p485.50p2,273,407
Dec 2, 2025493.00p493.90p487.00p492.60p7,616,169
Dec 1, 2025493.10p499.60p488.50p493.50p3,946,428
Nov 28, 2025496.50p500.00p489.20p499.40p5,513,943
Nov 27, 2025484.30p486.53p479.30p485.00p2,169,971
Nov 26, 2025468.90p483.00p461.50p483.00p4,912,423
Nov 25, 2025476.30p486.30p458.96p473.10p7,770,028
Nov 24, 2025468.50p485.10p467.25p480.40p5,035,596
Nov 21, 2025454.80p468.20p453.60p463.80p2,283,177
Nov 20, 2025467.30p467.30p455.17p458.00p2,558,012
Nov 19, 2025457.50p469.70p453.80p462.10p9,152,894
Nov 18, 2025452.70p457.80p452.06p455.80p2,075,066
Nov 17, 2025468.00p472.00p459.40p461.20p2,106,933
Nov 14, 2025472.20p474.40p463.00p469.20p2,658,980
Nov 13, 2025475.60p486.00p475.60p477.00p2,961,618
Nov 12, 2025478.50p479.00p463.90p473.70p4,355,035
Nov 11, 2025476.80p482.90p474.10p478.60p6,830,083
Nov 10, 2025478.70p486.90p474.23p474.70p2,528,425
Nov 7, 2025478.50p478.80p463.70p471.40p3,447,702
Nov 6, 2025486.60p486.60p476.70p478.50p3,359,303
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
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
Trustpilot Group PLC141.209.29
Greggs PLC1,695.006.60
Ocado Group PLC195.005.83
Ceres Power Holdings PLC354.005.11
Elementis PLC167.404.49
3I Group PLC3,267.003.62

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,012.00-5.42
Baltic Classifieds Group PLC178.00-4.30
Mony Group PLC186.70-2.76
BP PLC453.50-2.47
Ithaca Energy PLC173.60-2.36
Trainline PLC214.80-2.27