Shares Magazine
499.70p-4.90 (-0.97%)07 Mar 2025, 18:41
Easyjet PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 498.20p | 502.40p | 488.30p | 499.70p | 2,860,344 |
| Mar 6, 2025 | 509.20p | 519.63p | 497.40p | 504.60p | 5,641,237 |
| Mar 5, 2025 | 485.70p | 507.00p | 483.90p | 504.80p | 5,549,799 |
| Mar 4, 2025 | 498.00p | 502.20p | 477.20p | 478.20p | 5,326,907 |
| Mar 3, 2025 | 502.20p | 507.80p | 494.10p | 503.40p | 2,748,657 |
| Feb 28, 2025 | 507.60p | 511.60p | 502.80p | 505.40p | 3,939,915 |
| Feb 27, 2025 | 495.80p | 507.80p | 491.30p | 505.20p | 4,351,876 |
| Feb 26, 2025 | 493.10p | 501.80p | 492.60p | 499.20p | 3,699,091 |
| Feb 25, 2025 | 487.90p | 501.60p | 486.40p | 491.40p | 3,222,071 |
| Feb 24, 2025 | 494.00p | 497.50p | 486.70p | 492.00p | 8,605,204 |
| Feb 21, 2025 | 491.20p | 495.40p | 489.80p | 492.60p | 3,759,990 |
| Feb 20, 2025 | 486.80p | 493.80p | 485.00p | 489.80p | 3,422,760 |
| Feb 19, 2025 | 505.00p | 509.60p | 492.80p | 497.30p | 7,829,340 |
| Feb 18, 2025 | 520.00p | 526.80p | 513.60p | 517.60p | 3,066,608 |
| Feb 17, 2025 | 515.00p | 525.80p | 515.00p | 523.60p | 3,499,589 |
| Feb 14, 2025 | 520.80p | 524.20p | 513.20p | 518.60p | 3,481,655 |
| Feb 13, 2025 | 527.60p | 536.23p | 517.40p | 520.80p | 4,728,059 |
| Feb 12, 2025 | 514.60p | 521.20p | 512.20p | 519.80p | 3,375,520 |
| Feb 11, 2025 | 523.20p | 525.00p | 494.04p | 509.20p | 12,711,013 |
| Feb 10, 2025 | 528.00p | 529.20p | 522.20p | 523.20p | 2,265,799 |
| Feb 7, 2025 | 528.40p | 538.08p | 526.60p | 530.00p | 3,333,340 |
| Feb 6, 2025 | 509.40p | 530.20p | 506.20p | 529.20p | 5,577,667 |
| Feb 5, 2025 | 503.00p | 505.00p | 494.60p | 505.00p | 5,815,673 |
| Feb 4, 2025 | 506.60p | 514.20p | 503.00p | 503.00p | 3,015,443 |
| Feb 3, 2025 | 499.00p | 507.40p | 497.40p | 506.00p | 2,409,947 |
| Jan 31, 2025 | 510.40p | 516.05p | 508.60p | 511.80p | 6,950,849 |
| Jan 30, 2025 | 491.40p | 514.60p | 490.10p | 511.60p | 5,499,686 |
| Jan 29, 2025 | 495.50p | 501.42p | 490.70p | 490.70p | 2,533,281 |
| Jan 28, 2025 | 490.60p | 499.40p | 489.00p | 495.50p | 2,124,818 |
| Jan 27, 2025 | 489.70p | 502.60p | 485.30p | 492.40p | 12,470,297 |
| Jan 24, 2025 | 488.00p | 498.80p | 485.80p | 486.50p | 8,270,191 |
| Jan 23, 2025 | 485.60p | 492.50p | 479.40p | 489.20p | 4,648,522 |
| Jan 22, 2025 | 487.00p | 501.00p | 483.70p | 484.80p | 16,132,149 |
| Jan 21, 2025 | 506.00p | 512.80p | 500.91p | 511.20p | 7,343,958 |
| Jan 20, 2025 | 506.40p | 513.82p | 503.00p | 507.00p | 3,931,970 |
| Jan 17, 2025 | 508.20p | 509.40p | 496.30p | 504.00p | 5,786,160 |
| Jan 16, 2025 | 504.00p | 508.20p | 484.80p | 497.50p | 13,217,120 |
| Jan 15, 2025 | 493.40p | 508.00p | 493.40p | 506.20p | 4,580,477 |
| Jan 14, 2025 | 499.30p | 501.80p | 493.40p | 493.80p | 2,757,898 |
| Jan 13, 2025 | 506.00p | 507.60p | 492.00p | 494.20p | 3,799,759 |
| Jan 10, 2025 | 515.40p | 518.80p | 500.40p | 507.80p | 3,953,646 |
| Jan 9, 2025 | 519.00p | 520.87p | 512.00p | 517.40p | 4,377,546 |
| Jan 8, 2025 | 539.60p | 540.60p | 517.72p | 522.60p | 3,551,193 |
| Jan 7, 2025 | 535.80p | 538.00p | 528.20p | 537.80p | 3,131,062 |
| Jan 6, 2025 | 540.00p | 542.40p | 524.00p | 535.20p | 3,514,214 |
| Jan 3, 2025 | 555.40p | 557.00p | 535.96p | 540.40p | 5,145,749 |
| Jan 2, 2025 | 562.60p | 565.22p | 548.00p | 557.40p | 2,843,717 |
| Dec 31, 2024 | 560.60p | 565.00p | 556.60p | 560.00p | 616,301 |
| Dec 30, 2024 | 559.00p | 565.60p | 551.00p | 560.80p | 1,250,879 |
| Dec 27, 2024 | 571.00p | 575.60p | 562.40p | 563.40p | 1,266,408 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.