Shares Magazine
525.40p+1.80 (+0.34%)15 Jul 2025, 17:06
Easyjet PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 514.20p | 525.80p | 514.20p | 523.60p | 2,186,767 |
| Jul 11, 2025 | 523.60p | 526.60p | 519.40p | 520.20p | 4,126,510 |
| Jul 10, 2025 | 527.60p | 528.60p | 518.00p | 524.20p | 3,215,531 |
| Jul 9, 2025 | 540.00p | 540.62p | 522.60p | 525.60p | 3,603,909 |
| Jul 8, 2025 | 530.60p | 541.45p | 530.44p | 539.00p | 3,117,307 |
| Jul 7, 2025 | 522.40p | 532.80p | 522.40p | 531.60p | 1,809,122 |
| Jul 4, 2025 | 527.60p | 530.80p | 521.00p | 522.80p | 15,401,449 |
| Jul 3, 2025 | 526.00p | 532.80p | 523.60p | 531.60p | 1,824,797 |
| Jul 2, 2025 | 533.80p | 537.20p | 523.57p | 525.80p | 3,055,002 |
| Jul 1, 2025 | 533.40p | 535.00p | 528.80p | 532.80p | 1,887,248 |
| Jun 30, 2025 | 532.00p | 534.80p | 524.00p | 532.20p | 11,932,811 |
| Jun 27, 2025 | 531.00p | 533.60p | 525.20p | 532.40p | 2,448,419 |
| Jun 26, 2025 | 527.40p | 532.00p | 524.60p | 529.80p | 10,649,472 |
| Jun 25, 2025 | 539.20p | 542.40p | 523.80p | 525.20p | 3,002,644 |
| Jun 24, 2025 | 535.20p | 548.80p | 535.20p | 539.00p | 6,568,831 |
| Jun 23, 2025 | 508.60p | 513.24p | 500.60p | 506.60p | 4,260,132 |
| Jun 20, 2025 | 526.20p | 533.20p | 510.45p | 519.00p | 6,828,032 |
| Jun 19, 2025 | 532.40p | 534.20p | 520.40p | 521.60p | 2,657,840 |
| Jun 18, 2025 | 534.80p | 542.80p | 527.80p | 537.60p | 3,623,153 |
| Jun 17, 2025 | 549.00p | 550.60p | 535.80p | 535.80p | 2,937,286 |
| Jun 16, 2025 | 543.40p | 557.60p | 540.00p | 550.80p | 9,091,538 |
| Jun 13, 2025 | 535.00p | 547.00p | 526.17p | 543.60p | 6,687,967 |
| Jun 12, 2025 | 572.60p | 573.75p | 556.00p | 558.80p | 10,063,122 |
| Jun 11, 2025 | 588.00p | 590.60p | 581.00p | 581.00p | 5,607,922 |
| Jun 10, 2025 | 588.00p | 589.60p | 584.20p | 587.80p | 2,037,464 |
| Jun 9, 2025 | 587.80p | 589.60p | 584.00p | 587.00p | 1,776,870 |
| Jun 6, 2025 | 580.00p | 586.00p | 578.20p | 586.00p | 2,020,969 |
| Jun 5, 2025 | 583.20p | 583.20p | 569.20p | 581.40p | 3,298,172 |
| Jun 4, 2025 | 582.40p | 590.00p | 580.20p | 585.20p | 3,928,321 |
| Jun 3, 2025 | 585.60p | 587.20p | 575.80p | 580.40p | 3,095,103 |
| Jun 2, 2025 | 570.40p | 580.20p | 569.80p | 579.40p | 2,948,324 |
| May 30, 2025 | 572.00p | 576.20p | 567.00p | 576.20p | 4,544,327 |
| May 29, 2025 | 565.40p | 579.60p | 562.00p | 570.40p | 4,392,362 |
| May 28, 2025 | 558.80p | 565.20p | 555.00p | 561.40p | 4,572,382 |
| May 27, 2025 | 564.80p | 567.60p | 555.80p | 555.80p | 2,497,633 |
| May 23, 2025 | 554.20p | 575.60p | 552.40p | 554.00p | 9,423,606 |
| May 22, 2025 | 540.00p | 558.80p | 530.00p | 549.80p | 9,074,016 |
| May 21, 2025 | 562.20p | 565.20p | 555.20p | 564.60p | 4,119,586 |
| May 20, 2025 | 560.00p | 572.60p | 559.20p | 564.00p | 5,546,751 |
| May 19, 2025 | 545.00p | 560.00p | 540.60p | 560.00p | 4,160,360 |
| May 16, 2025 | 548.60p | 548.80p | 539.80p | 542.80p | 3,695,916 |
| May 15, 2025 | 546.80p | 555.80p | 546.02p | 548.00p | 8,028,622 |
| May 14, 2025 | 544.00p | 549.80p | 532.60p | 546.60p | 4,891,618 |
| May 13, 2025 | 532.00p | 544.00p | 529.98p | 544.00p | 3,587,845 |
| May 12, 2025 | 531.80p | 536.60p | 526.00p | 532.00p | 4,752,448 |
| May 9, 2025 | 532.20p | 533.40p | 520.80p | 523.80p | 2,646,042 |
| May 8, 2025 | 526.80p | 530.60p | 520.00p | 529.60p | 8,026,841 |
| May 7, 2025 | 525.00p | 527.80p | 519.80p | 523.00p | 6,004,437 |
| May 6, 2025 | 526.00p | 529.60p | 509.20p | 521.20p | 3,889,679 |
| May 2, 2025 | 513.60p | 527.00p | 510.40p | 524.00p | 5,408,556 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Bytes Technology Group PLC | 329.60 | 2.74 |
| Trainline PLC | 285.80 | 2.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.28 | -5.68 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| Wizz Air Holdings PLC | 1,019.00 | -3.14 |