easyJet (EZJ)

549.80p

16:54 22/05/25

  • -2.62% -14.80p
  • Today's Low & High
  • 530.00 / 558.80
  • Open / Previous Close
  • 540.00 / 549.80
  • 52-week range
  • 18.08% 84.20p
  • Volume
  • 9,061,376
  • Market Cap(million)
  • £4,167.54m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
22-May-25 549.80p 540.00p 558.80p 530.00p 9,073,379 n/a
21-May-25 564.60p 562.20p 565.20p 555.20p 4,119,361 n/a
20-May-25 564.00p 560.00p 572.60p 559.20p 5,546,378 n/a
19-May-25 560.00p 545.00p 560.00p 540.60p 3,997,025 n/a
16-May-25 542.80p 548.60p 548.80p 539.80p 3,695,708 n/a
15-May-25 548.00p 546.80p 555.80p 546.02p 8,027,254 n/a
14-May-25 546.60p 544.00p 549.80p 532.60p 4,890,983 n/a
13-May-25 544.00p 532.00p 544.00p 529.98p 3,587,789 n/a
12-May-25 532.00p 531.80p 536.60p 526.00p 4,751,971 n/a
09-May-25 523.80p 532.20p 533.40p 520.80p 2,641,696 n/a
08-May-25 529.60p 526.80p 530.60p 520.00p 7,533,370 n/a
07-May-25 523.00p 525.00p 527.80p 519.80p 6,004,381 n/a
06-May-25 521.20p 526.00p 529.60p 509.20p 3,889,268 n/a
02-May-25 524.00p 513.60p 527.00p 510.40p 5,408,455 n/a
01-May-25 514.60p 498.60p 514.60p 494.40p 4,126,864 n/a
30-Apr-25 494.60p 496.90p 501.00p 490.62p 4,308,256 n/a
29-Apr-25 495.50p 494.70p 508.40p 492.20p 3,985,736 n/a
28-Apr-25 488.20p 493.00p 497.50p 487.70p 1,817,329 n/a
25-Apr-25 489.00p 498.40p 499.70p 487.80p 13,032,596 n/a
24-Apr-25 492.80p 493.90p 497.30p 489.40p 11,671,255 n/a
23-Apr-25 494.30p 484.00p 498.00p 480.50p 6,825,761 n/a
22-Apr-25 476.30p 468.20p 481.20p 467.90p 2,261,994 n/a
17-Apr-25 468.50p 473.40p 477.20p 465.50p 2,229,564 n/a