Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Easyjet Plc LSE:EZJ London Ordinary Share GB00B7KR2P84 ORD 27 2/7P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.00 -0.79% 376.30 376.00 376.50 378.40 365.00 365.80 557,051 10:03:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,458.0 -1,036.0 -159.0 - 2,852

Easyjet (EZJ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 Dec 2022379.30-11.50-2.94%376.80392.004,339,700
06 Dec 2022390.80-1.80-0.46%380.60395.102,609,025
05 Dec 2022392.601.100.28%390.00399.404,767,620
02 Dec 2022391.503.901.01%387.70398.805,271,526
01 Dec 2022387.60-3.50-0.89%386.50404.004,452,637
30 Nov 2022391.108.202.14%383.00394.209,035,479
29 Nov 2022382.90-10.10-2.57%373.00390.008,702,390
28 Nov 2022393.00-11.90-2.94%393.00410.504,229,169
25 Nov 2022404.9010.802.74%392.10405.903,028,797
24 Nov 2022394.107.501.94%386.30400.202,720,623
23 Nov 2022386.6010.702.85%374.90387.802,622,551
22 Nov 2022375.90-12.20-3.14%370.80386.904,140,639
21 Nov 2022388.100.200.05%371.40389.903,164,083
18 Nov 2022387.90-1.00-0.26%381.10393.803,282,434
17 Nov 2022388.90-1.90-0.49%378.90400.604,781,825
16 Nov 2022390.80-25.90-6.22%386.80414.006,169,520
15 Nov 2022416.70-4.30-1.02%407.40428.004,084,050
14 Nov 2022421.008.502.06%403.40424.7010,153,455
11 Nov 2022412.5012.603.15%403.70414.605,441,051
10 Nov 2022399.9019.004.99%377.50399.906,179,000
09 Nov 2022380.90-0.80-0.21%371.40383.605,513,866
08 Nov 2022381.7015.504.23%363.00386.403,709,321
Download more Easyjet Plc Historical Data

Easyjet Plc (EZJ) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week397.50404.00365.00388.384,288,102-21.20-5.33%
1 Month379.30428.00365.00393.654,884,402-3.00-0.79%
3 Months347.50428.00277.00345.765,281,29028.808.29%
6 Months492.70496.90277.00369.935,818,526-116.40-23.62%
1 Year548.60729.20277.00465.355,974,002-172.30-31.41%
3 Years1,395.001,567.00277.00641.705,016,161-1,018.70-73.03%
5 Years1,445.001,808.50277.00793.993,967,088-1,068.70-73.96%
Your Recent History
LSE
EZJ
Easyjet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221208 10:20:04