livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

easyJet - (EZJ) share price history


easyJet share priceEZJ share price tradesEZJ Fundamentals watchlistADD to watchlist
easyJet - (EZJ) share price history
Date Open High Low Close Volume
30/05/2025 572.00 576.20 567.18 576.20 4,277,559
29/05/2025 565.40 579.40 562.52 570.40 3,358,626
28/05/2025 558.80 564.82 555.24 561.40 2,725,311
27/05/2025 564.80 567.40 555.80 555.80 2,299,102
23/05/2025 554.20 575.60 552.60 554.00 8,722,798
22/05/2025 540.00 558.80 530.00 549.80 7,023,511
21/05/2025 562.20 564.60 555.20 564.60 3,771,980
20/05/2025 560.00 572.60 559.20 564.00 5,147,610
19/05/2025 545.00 560.00 540.60 560.00 3,768,662
16/05/2025 548.60 548.60 539.80 542.80 3,555,383
15/05/2025 546.80 555.80 546.02 548.00 4,297,529
14/05/2025 544.00 549.60 532.76 546.60 3,594,579
13/05/2025 532.00 544.00 529.98 544.00 3,405,890
12/05/2025 531.80 536.60 526.00 532.00 3,185,897
09/05/2025 532.20 533.40 520.80 523.80 2,533,875
08/05/2025 526.80 530.60 520.00 529.60 5,732,702
07/05/2025 525.00 527.80 521.00 523.00 2,788,058
06/05/2025 526.00 529.14 509.20 521.20 3,689,573
02/05/2025 513.60 527.00 510.40 524.00 5,246,523
01/05/2025 498.60 514.60 495.26 514.60 3,778,323
30/04/2025 496.90 500.99 490.62 494.60 4,114,414
29/04/2025 494.70 508.40 492.93 495.50 3,767,059
28/04/2025 493.00 497.50 487.70 488.20 1,773,172
25/04/2025 498.40 499.70 488.10 489.00 2,452,257
24/04/2025 493.90 497.30 489.40 492.80 2,253,047
23/04/2025 484.00 498.00 482.18 494.30 3,650,663
22/04/2025 468.20 481.20 467.90 476.30 2,123,445
17/04/2025 473.40 477.10 465.60 468.50 1,743,114
16/04/2025 472.80 476.32 468.80 475.00 1,503,955
15/04/2025 471.30 475.70 468.40 473.40 1,743,440

easyJet - (EZJ) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z