1. Share Prices

  2. Easyjet PLC (EZJ)

501.60p-18.40 (-3.54%)01 Oct 2024, 19:13
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
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
Sep 11, 2024487.10p492.50p482.20p487.80p1,812,778
Sep 10, 2024479.50p489.10p478.83p485.90p1,943,234
Sep 9, 2024483.30p485.90p476.20p481.90p1,486,751
Sep 6, 2024481.70p483.00p470.80p478.40p4,140,076
Sep 5, 2024478.90p489.30p475.90p483.50p2,237,811
Sep 4, 2024479.50p486.70p478.41p480.50p3,934,180
Sep 3, 2024474.20p488.50p464.20p488.00p4,365,479
Sep 2, 2024475.40p478.10p468.50p475.00p2,011,422
Aug 30, 2024479.00p479.90p471.60p475.10p2,860,546
Aug 29, 2024470.20p484.90p470.20p479.20p2,270,876
Aug 28, 2024478.00p484.30p468.40p469.10p3,353,552
Aug 27, 2024447.50p479.40p444.60p478.80p15,357,718
Aug 23, 2024446.40p452.30p445.10p447.90p2,759,273
Aug 22, 2024439.00p452.30p430.70p446.50p3,695,961
Aug 21, 2024439.10p449.20p435.10p439.00p1,568,836
Aug 20, 2024431.20p443.00p430.00p438.70p1,929,687
Aug 19, 2024436.00p458.78p433.20p433.20p2,061,737
Aug 16, 2024437.40p438.89p433.27p436.20p1,844,972
Aug 15, 2024435.10p440.90p429.50p437.00p2,268,711
Aug 14, 2024440.00p449.20p432.70p432.80p2,205,480
Aug 13, 2024434.00p446.70p427.50p432.60p1,809,246
Aug 12, 2024437.80p443.80p430.50p432.10p2,146,263
Aug 9, 2024427.00p439.40p423.10p436.70p4,525,770
Aug 8, 2024417.50p431.90p412.60p423.30p1,627,821
Aug 7, 2024426.90p428.40p418.90p418.90p3,813,063
Aug 6, 2024423.90p427.40p416.30p424.10p2,425,405
Aug 5, 2024415.20p458.78p404.70p421.50p4,729,139
Aug 2, 2024429.50p435.90p422.48p429.00p8,382,363
Aug 1, 2024444.40p448.80p431.00p431.60p4,521,421
Jul 31, 2024456.20p463.80p450.60p450.60p3,469,029
Jul 30, 2024452.80p462.40p451.56p458.80p1,692,088
Jul 29, 2024465.90p468.70p454.40p454.40p14,091,354
Jul 26, 2024454.20p463.60p453.10p463.60p6,513,246
Jul 25, 2024436.60p457.70p431.10p457.70p11,822,314
Jul 24, 2024460.20p469.39p440.70p440.70p8,556,386
Jul 23, 2024428.00p431.61p421.70p427.70p6,823,468
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.