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
06/02/2025 509.40 530.04 506.20 529.20 5,091,355
05/02/2025 503.00 505.00 494.60 505.00 5,682,277
04/02/2025 506.60 514.20 503.00 503.00 2,845,872
03/02/2025 499.00 507.40 497.40 506.00 2,249,789
31/01/2025 510.40 516.05 509.00 511.80 2,405,798
30/01/2025 491.40 514.60 490.47 511.60 5,175,607
29/01/2025 495.50 501.42 490.70 490.70 2,269,194
28/01/2025 490.60 499.40 489.00 495.50 2,005,776
27/01/2025 489.70 502.60 485.30 492.40 3,495,786
24/01/2025 488.00 498.80 485.80 486.50 3,815,228
23/01/2025 485.60 492.50 479.40 489.20 4,449,663
22/01/2025 487.00 501.00 483.70 484.80 15,432,944
21/01/2025 506.00 512.80 500.91 511.20 5,647,750
20/01/2025 506.40 513.82 503.00 507.00 3,687,688
17/01/2025 508.20 509.40 496.80 504.00 5,479,378
16/01/2025 504.00 508.20 485.00 497.50 10,855,996
15/01/2025 493.40 508.00 493.40 506.20 4,360,354
14/01/2025 499.30 501.80 493.40 493.80 2,616,484
13/01/2025 506.00 507.26 492.10 494.20 3,539,878
10/01/2025 515.40 518.80 500.40 507.80 3,711,561
09/01/2025 519.00 520.87 512.17 517.40 4,014,950
08/01/2025 539.60 539.60 517.72 522.60 3,437,602
07/01/2025 535.80 538.00 528.20 537.80 2,991,075
06/01/2025 540.00 541.50 524.00 535.20 3,311,383
03/01/2025 555.40 555.79 535.96 540.40 2,875,633
02/01/2025 562.60 565.22 548.00 557.40 2,706,170
31/12/2024 560.60 565.00 556.60 560.00 608,527
30/12/2024 559.00 564.80 551.00 560.80 1,217,261
27/12/2024 571.00 575.00 562.40 563.40 1,186,441
24/12/2024 571.00 578.00 570.91 573.40 622,892

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