Equities

Easyjet PLC

EZJ:LSE

Easyjet PLC

Consumer DiscretionaryTravel and Leisure
  • Price (GBX)541.60
  • Today's Change-5.20 / -0.95%
  • Shares traded1.88m
  • 1 Year change10.62%
  • Beta3.0763
Data delayed at least 20 minutes, as of May 03 2024 15:17 BST.
More ▼
DateOpenHighLowCloseVolume
Friday, May 03, 2024Fri, May 03, 2024550.00553.40541.00541.601,878,4601.88m
Thursday, May 02, 2024Thu, May 02, 2024535.60549.20533.00546.801,946,5611.95m
Wednesday, May 01, 2024Wed, May 01, 2024538.00544.00533.00536.201,186,7941.19m
Tuesday, April 30, 2024Tue, Apr 30, 2024539.80544.20534.80538.603,336,1033.34m
Monday, April 29, 2024Mon, Apr 29, 2024543.00550.20526.00539.002,553,7992.55m
Friday, April 26, 2024Fri, Apr 26, 2024539.60545.20529.80538.202,280,9292.28m
Thursday, April 25, 2024Thu, Apr 25, 2024533.00547.40530.40533.0014,255,08914.26m
Wednesday, April 24, 2024Wed, Apr 24, 2024550.20554.20534.80536.202,638,6122.64m
Tuesday, April 23, 2024Tue, Apr 23, 2024551.80553.98544.20545.009,603,4929.60m
Monday, April 22, 2024Mon, Apr 22, 2024541.40553.20531.80547.204,825,5434.83m
Friday, April 19, 2024Fri, Apr 19, 2024526.60536.00514.37535.204,014,4954.01m
Thursday, April 18, 2024Thu, Apr 18, 2024537.00547.00526.40530.0015,643,80315.64m
Wednesday, April 17, 2024Wed, Apr 17, 2024510.60524.80507.20518.206,604,4166.60m
Tuesday, April 16, 2024Tue, Apr 16, 2024513.00525.00507.40512.005,862,8625.86m
Monday, April 15, 2024Mon, Apr 15, 2024532.00541.80520.80521.805,426,9535.43m
Friday, April 12, 2024Fri, Apr 12, 2024553.60558.00517.40527.007,883,6357.88m
Thursday, April 11, 2024Thu, Apr 11, 2024567.60574.60535.60550.4017,293,89117.29m
Wednesday, April 10, 2024Wed, Apr 10, 2024576.60591.07569.60571.006,499,4606.50m
Tuesday, April 09, 2024Tue, Apr 09, 2024576.80581.20571.80573.606,136,8436.14m
Monday, April 08, 2024Mon, Apr 08, 2024561.80584.20560.60577.806,765,4736.77m
Friday, April 05, 2024Fri, Apr 05, 2024555.60573.40548.80559.208,124,9648.12m
Thursday, April 04, 2024Thu, Apr 04, 2024554.00571.80550.60569.805,175,8395.18m
Data delayed at least 20 minutes, as of May 03 2024 16:17 BST.
Data Provided by LSEG
All markets data located on InvestorsChronicle.co.uk is subject to the Investors Chronicle Terms & Condition
All content on InvestorsChronicle.co.uk is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by IC and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via Investors Chronicle is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. Investors Chronicle is not responsible for any use of content by you outside its scope as stated in the Investors Chronicle Terms & Condition.