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
12/09/2025 468.50 470.64 463.60 469.30 2,607,073
11/09/2025 462.30 468.02 462.20 465.60 2,318,751
10/09/2025 471.50 471.83 459.75 461.10 2,915,492
09/09/2025 470.00 475.90 469.30 471.40 2,436,715
08/09/2025 468.00 473.10 466.28 468.80 1,972,882
05/09/2025 468.00 472.00 466.30 469.80 3,175,898
04/09/2025 468.40 474.60 464.10 466.30 6,006,689
03/09/2025 478.00 490.70 476.60 486.80 2,386,895
02/09/2025 490.00 491.00 476.50 477.80 3,847,832
01/09/2025 492.00 493.81 488.60 489.20 1,452,959
29/08/2025 495.60 495.60 485.90 489.60 2,524,828
28/08/2025 492.00 499.50 491.60 495.40 2,559,451
27/08/2025 507.20 511.60 482.10 490.20 4,856,273
26/08/2025 512.60 512.60 504.80 506.00 1,565,514
22/08/2025 502.80 515.80 501.20 510.60 2,040,903
21/08/2025 507.60 508.85 500.19 502.80 2,043,534
20/08/2025 516.20 517.40 507.40 508.40 2,235,801
19/08/2025 512.60 519.59 512.48 518.60 1,838,479
18/08/2025 515.60 516.51 509.40 511.80 1,095,899
15/08/2025 513.40 519.40 512.00 515.80 1,885,217
14/08/2025 506.00 511.40 504.60 511.40 1,691,009
13/08/2025 510.20 511.35 503.80 504.40 1,433,495
12/08/2025 503.40 511.00 499.60 507.00 2,355,578
11/08/2025 507.20 511.79 501.75 502.00 1,457,420
08/08/2025 505.40 508.80 502.00 507.60 2,649,383
07/08/2025 496.50 506.30 492.60 503.20 4,333,873
06/08/2025 496.00 496.00 489.40 493.80 1,910,828
05/08/2025 490.00 494.10 488.60 493.10 1,738,893
04/08/2025 485.10 492.50 485.10 489.40 2,326,585
01/08/2025 491.30 496.00 482.90 483.40 2,440,301

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