499.70p-4.90 (-0.97%)07 Mar 2025, 18:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Easyjet PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 7, 2025498.20p502.40p488.30p499.70p2,860,344
Mar 6, 2025509.20p519.63p497.40p504.60p5,641,237
Mar 5, 2025485.70p507.00p483.90p504.80p5,549,799
Mar 4, 2025498.00p502.20p477.20p478.20p5,326,907
Mar 3, 2025502.20p507.80p494.10p503.40p2,748,657
Feb 28, 2025507.60p511.60p502.80p505.40p3,939,915
Feb 27, 2025495.80p507.80p491.30p505.20p4,351,876
Feb 26, 2025493.10p501.80p492.60p499.20p3,699,091
Feb 25, 2025487.90p501.60p486.40p491.40p3,222,071
Feb 24, 2025494.00p497.50p486.70p492.00p8,605,204
Feb 21, 2025491.20p495.40p489.80p492.60p3,759,990
Feb 20, 2025486.80p493.80p485.00p489.80p3,422,760
Feb 19, 2025505.00p509.60p492.80p497.30p7,829,340
Feb 18, 2025520.00p526.80p513.60p517.60p3,066,608
Feb 17, 2025515.00p525.80p515.00p523.60p3,499,589
Feb 14, 2025520.80p524.20p513.20p518.60p3,481,655
Feb 13, 2025527.60p536.23p517.40p520.80p4,728,059
Feb 12, 2025514.60p521.20p512.20p519.80p3,375,520
Feb 11, 2025523.20p525.00p494.04p509.20p12,711,013
Feb 10, 2025528.00p529.20p522.20p523.20p2,265,799
Feb 7, 2025528.40p538.08p526.60p530.00p3,333,340
Feb 6, 2025509.40p530.20p506.20p529.20p5,577,667
Feb 5, 2025503.00p505.00p494.60p505.00p5,815,673
Feb 4, 2025506.60p514.20p503.00p503.00p3,015,443
Feb 3, 2025499.00p507.40p497.40p506.00p2,409,947
Jan 31, 2025510.40p516.05p508.60p511.80p6,950,849
Jan 30, 2025491.40p514.60p490.10p511.60p5,499,686
Jan 29, 2025495.50p501.42p490.70p490.70p2,533,281
Jan 28, 2025490.60p499.40p489.00p495.50p2,124,818
Jan 27, 2025489.70p502.60p485.30p492.40p12,470,297
Jan 24, 2025488.00p498.80p485.80p486.50p8,270,191
Jan 23, 2025485.60p492.50p479.40p489.20p4,648,522
Jan 22, 2025487.00p501.00p483.70p484.80p16,132,149
Jan 21, 2025506.00p512.80p500.91p511.20p7,343,958
Jan 20, 2025506.40p513.82p503.00p507.00p3,931,970
Jan 17, 2025508.20p509.40p496.30p504.00p5,786,160
Jan 16, 2025504.00p508.20p484.80p497.50p13,217,120
Jan 15, 2025493.40p508.00p493.40p506.20p4,580,477
Jan 14, 2025499.30p501.80p493.40p493.80p2,757,898
Jan 13, 2025506.00p507.60p492.00p494.20p3,799,759
Jan 10, 2025515.40p518.80p500.40p507.80p3,953,646
Jan 9, 2025519.00p520.87p512.00p517.40p4,377,546
Jan 8, 2025539.60p540.60p517.72p522.60p3,551,193
Jan 7, 2025535.80p538.00p528.20p537.80p3,131,062
Jan 6, 2025540.00p542.40p524.00p535.20p3,514,214
Jan 3, 2025555.40p557.00p535.96p540.40p5,145,749
Jan 2, 2025562.60p565.22p548.00p557.40p2,843,717
Dec 31, 2024560.60p565.00p556.60p560.00p616,301
Dec 30, 2024559.00p565.60p551.00p560.80p1,250,879
Dec 27, 2024571.00p575.60p562.40p563.40p1,266,408
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00