1. Share Prices

  2. Easyjet PLC (EZJ)

520.20p+3.80 (+0.74%)21 Nov 2024, 13:51
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 20, 2024524.80p527.60p508.60p516.40p4,509,054
Nov 19, 2024523.60p529.24p509.60p526.20p2,848,426
Nov 18, 2024542.40p542.80p522.60p524.40p2,010,553
Nov 15, 2024516.40p536.80p514.13p536.80p3,403,180
Nov 14, 2024520.20p522.35p513.60p517.40p4,443,515
Nov 13, 2024525.80p527.60p519.20p519.40p7,600,080
Nov 12, 2024537.00p540.79p519.20p521.40p3,122,761
Nov 11, 2024538.00p546.20p537.00p542.00p8,094,308
Nov 8, 2024542.00p555.27p538.20p541.40p6,789,165
Nov 7, 2024537.00p541.11p528.40p536.80p7,650,677
Nov 6, 2024536.20p550.80p533.77p534.40p14,254,270
Nov 5, 2024523.00p536.80p520.60p536.80p3,109,034
Nov 4, 2024518.80p524.40p516.60p524.40p2,607,614
Nov 1, 2024504.60p521.00p501.00p521.00p5,608,925
Oct 31, 2024511.60p519.22p504.60p510.80p3,193,945
Oct 30, 2024512.60p521.40p508.40p515.80p3,871,671
Oct 29, 2024518.20p520.80p502.40p510.80p6,348,469
Oct 28, 2024520.00p528.80p514.59p520.40p3,718,202
Oct 25, 2024509.60p514.00p506.60p506.60p1,539,609
Oct 24, 2024512.40p519.60p509.00p511.60p1,929,636
Oct 23, 2024512.80p515.83p507.80p510.40p1,683,477
Oct 22, 2024506.80p519.25p503.60p514.00p2,607,093
Oct 21, 2024520.00p521.00p507.60p507.60p3,451,011
Oct 18, 2024522.00p525.29p515.93p520.60p2,370,456
Oct 17, 2024529.60p530.82p519.80p524.80p9,241,508
Oct 16, 2024515.00p528.00p510.72p527.40p4,342,399
Oct 15, 2024509.80p526.70p507.80p518.00p5,685,484
Oct 14, 2024497.90p508.98p489.60p502.20p2,159,207
Oct 11, 2024498.20p502.80p491.60p495.60p2,470,252
Oct 10, 2024497.10p498.70p488.00p496.70p2,491,432
Oct 9, 2024494.00p502.80p491.70p497.60p2,107,377
Oct 8, 2024487.70p497.30p483.66p494.00p2,931,273
Oct 7, 2024498.20p502.60p488.60p490.90p2,577,481
Oct 4, 2024479.90p496.60p478.80p493.00p3,215,535
Oct 3, 2024482.00p492.30p474.50p480.30p3,732,235
Oct 2, 2024496.50p498.98p482.70p484.00p5,974,191
Oct 1, 2024522.00p529.00p499.13p501.60p5,410,731
Sep 30, 2024534.60p537.60p520.00p520.00p11,051,727
Sep 27, 2024531.40p542.32p530.60p540.20p3,713,198
Sep 26, 2024529.00p538.95p526.60p530.60p6,652,536
Sep 25, 2024512.00p522.60p512.00p521.20p3,784,787
Sep 24, 2024519.60p526.00p417.21p510.00p3,636,343
Sep 23, 2024520.40p520.60p508.60p512.80p2,593,230
Sep 20, 2024518.80p526.63p518.60p519.20p3,754,654
Sep 19, 2024516.80p528.00p515.20p527.60p4,974,413
Sep 18, 2024515.80p518.40p508.20p511.80p4,307,438
Sep 17, 2024489.70p519.63p488.00p517.40p9,216,193
Sep 16, 2024491.50p492.90p485.00p487.30p1,305,258
Sep 13, 2024492.80p493.40p488.60p491.00p2,294,097
Sep 12, 2024490.50p499.90p472.50p491.10p7,263,002
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,657.006.20
Ithaca Energy PLC105.405.61
Ninety One PLC164.405.66
Grainger PLC231.264.17
Centamin PLC147.653.98
Bytes Technology Group PLC444.203.54

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC98.06-13.18
Cmc Markets PLC296.00-12.56
Mitie Group PLC103.60-6.67
Petershill Partners PLC238.50-6.29
Urban Logistics Reit PLC105.23-4.16
Auction Technology Group PLC430.50-3.26