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
17/07/2025 495.00 501.90 483.11 500.00 17,519,158
16/07/2025 522.40 529.40 521.18 525.80 2,500,962
15/07/2025 525.20 530.53 522.80 525.40 1,833,887
14/07/2025 514.20 525.80 514.20 523.60 2,117,734
11/07/2025 523.60 526.60 519.40 520.20 4,047,769
10/07/2025 527.60 528.40 518.00 524.20 2,966,337
09/07/2025 540.00 540.62 522.60 525.60 2,584,282
08/07/2025 530.60 541.45 530.44 539.00 2,867,984
07/07/2025 522.40 532.60 522.40 531.60 1,709,909
04/07/2025 527.60 530.10 521.20 522.80 1,416,913
03/07/2025 526.00 532.70 523.60 531.60 1,747,186
02/07/2025 533.80 537.20 523.57 525.80 2,896,588
01/07/2025 533.40 535.00 528.80 532.80 1,503,575
30/06/2025 532.00 534.80 524.00 532.20 2,512,206
27/06/2025 531.00 533.30 525.20 532.40 1,874,337
26/06/2025 527.40 532.00 524.60 529.80 2,104,202
25/06/2025 539.20 542.40 523.80 525.20 2,817,409
24/06/2025 535.20 548.80 535.20 539.00 6,206,258
23/06/2025 508.60 513.24 500.60 506.60 4,132,318
20/06/2025 526.20 531.70 510.45 519.00 6,516,716
19/06/2025 532.40 533.93 520.40 521.60 2,027,485
18/06/2025 534.80 542.60 528.20 537.60 2,954,450
17/06/2025 549.00 550.00 535.80 535.80 2,641,820
16/06/2025 543.40 557.60 540.00 550.80 3,374,601
13/06/2025 535.00 547.00 526.17 543.60 5,542,171
12/06/2025 572.60 573.75 556.00 558.80 5,138,943
11/06/2025 588.00 590.60 581.00 581.00 3,161,857
10/06/2025 588.00 589.44 584.40 587.80 1,911,071
09/06/2025 587.80 589.29 584.00 587.00 1,591,056
06/06/2025 580.00 586.00 578.40 586.00 1,857,388

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