LSE, EZJ End of Day and Historical Share Prices [Easyjet Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, EZJ: Easyjet PLC

05 Sep 2025

LAST: 469.1	CHANGE: 2.85	OPEN: 468.0	HIGH: 471.5	ASK: 513.0	VOLUME: 230.18M
LAST: 469.1	CHG(%): 0.61	PREV: 466.3	LOW: 466.3	BID: 481.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	468.0	471.5	466.3	469.1	230.18M
04 Sep 25	468.4	474.6	464.1	466.3	6.89M
03 Sep 25	478.0	490.9	476.6	486.8	2.64M
02 Sep 25	490.0	491.7	476.5	477.8	4.17M
01 Sep 25	492.0	494.4	488.5	489.2	1.54M
29 Aug 25	495.6	495.9	485.9	489.6	3.37M
28 Aug 25	492.0	499.5	491.6	495.4	4.46M
27 Aug 25	507.2	511.6	482.0	490.2	5.34M
26 Aug 25	512.6	512.6	504.8	506.0	1.65M
25 Aug 25	502.8	515.8	501.2	510.6	2.19M

COMPANY PROFILE

Name:	Easyjet PLC
About:	easyJet plc operates as a low-cost airline carrier in Europe. The company engages in aircraft trading and leasing activities; development of building projects; financing and insurance business; and tour operator activities, as well as provides holiday packages. It also offers heavy base maintenance and air transport services. easyJet plc was founded in 1995 and is headquartered in Luton, the United Kingdom.
Industry:	Airlines
Address:	Hangar 89, Luton, United Kingdom, LU2 9PF
Website:	https://www.easyjet.com
ISIN:	GB00B7KR2P84
LEI:	2138001S47XKWIB7TH90

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 15, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.17
DivYield:	0.02
Div/Share:	0.12
Price to Book:	1.39
Price to Sales:	0.40
EBITDA:	854M
Shares:	750.79M
Market Cap:	352.232B

TECHNICAL INDICATORS

MA5:	477.85
MA10:	488.10
MA20:	498.69
MA50:	504.98
MA100:	521.87
MA200:	516.60
STO9:	6.15
STO14:	5.35
RSI14:	29.87
WPR14:	-94.55
MTM14:	-49.45
ROC14:	-0.10
ATR:	12.59
Week High:	495.90
Week Low:	464.10
Month High:	519.59
Month Low:	464.10
Year High:	594.00
Year Low:	401.05
Volatility:	4.00

RECENT SPLITS

Date	Ratio
05 Mar 2012	11-12

RECENT DIVIDENDS

Date	Amount
20 Feb 2025	$0.12
22 Feb 2024	$0.05
27 Feb 2020	$0.44
28 Feb 2019	$0.59
01 Mar 2018	$0.41
23 Feb 2017	$0.54
25 Feb 2016	$0.55
26 Feb 2015	$0.45
26 Feb 2014	$0.34
27 Feb 2013	$0.22