Dark

EZJ
EASYJET PLC
stock LSE

Inactive

Aug 2, 2024

429.00GBX-0.602%(-2.60)8,382,235

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	429.5000	435.7000	422.7000	429.0000	-0.602%	8,382,235	0.000%
2024-08-01	444.4000	446.1000	431.0000	431.6000	-4.217%	4,521,256	-0.602%
2024-07-31	456.2000	463.8000	450.6000	450.6000	-1.787%	3,468,923	-4.794%
2024-07-30	452.8000	462.4000	451.6000	458.8000	+0.968%	1,692,000	-6.495%
2024-07-29	465.9000	468.1000	454.4000	454.4000	-1.984%	14,091,239	-5.590%
2024-07-26	454.2000	463.6000	454.2000	463.6000	+1.289%	6,513,153	-7.463%
2024-07-25	436.6000	457.7000	431.2000	457.7000	+3.857%	11,822,174	-6.270%
2024-07-24	460.2000	469.0000	440.7000	440.7000	+3.040%	8,556,361	-2.655%
2024-07-23	428.0000	430.6000	421.8000	427.7000	+0.328%	6,823,456	+0.304%
2024-07-22	428.0000	434.5000	419.2000	426.3000	-7.124%	17,358,752	+0.633%
2024-07-19	465.8000	465.8000	456.1000	459.0000	-2.070%	5,019,378	-6.536%
2024-07-18	487.2000	488.3000	468.3000	468.7000	-3.679%	4,652,087	-8.470%
2024-07-17	490.3000	493.1000	486.6000	486.6000	-0.876%	2,516,437	-11.837%
2024-07-16	489.6000	492.1000	480.6000	490.9000	-0.406%	2,530,813	-12.609%
2024-07-15	489.6000	497.3000	484.9000	492.9000	+3.052%	2,091,390	-12.964%
2024-07-10	467.1000	481.6000	467.1000	478.3000	+2.772%	3,256,150	-10.307%
2024-07-09	471.0000	474.8000	464.4000	465.4000	-1.315%	6,993,412	-7.821%
2024-07-08	463.4000	476.8000	462.3000	471.6000	+1.332%	2,864,771	-9.033%
2024-07-05	460.9000	471.3000	460.9000	465.4000	+1.439%	3,032,673	-7.821%
2024-07-04	461.9000	466.5000	457.2000	458.8000	-0.886%	3,988,009	-6.495%
2024-07-03	446.4000	463.4000	442.2000	462.9000	+4.210%	4,176,139	-7.323%
2024-07-02	447.9000	453.3000	444.2000	444.2000	-1.135%	3,394,016	-3.422%
2024-07-01	461.8000	464.3000	449.3000	449.3000	-1.835%	6,691,223	-4.518%
2024-06-28	452.2000	461.3000	448.7000	457.7000	+1.060%	3,660,470	-6.270%
2024-06-27	455.5000	457.8000	452.9000	452.9000	-1.070%	2,834,796	-5.277%
2024-06-26	463.0000	463.0000	449.8000	457.8000	-1.251%	5,760,088	-6.291%
2024-06-25	451.7000	463.6000	451.6000	463.6000	+1.845%	7,321,276	-7.463%
2024-06-24	448.1000	457.6000	447.6000	455.2000	+1.403%	2,990,324	-5.756%
2024-06-21	448.9000	452.8000	443.4000	448.9000	-0.488%	8,445,977	-4.433%
2024-06-20	449.0000	452.8000	444.7000	451.1000	-0.879%	7,448,788	-4.899%
2024-06-19	452.5000	459.8000	451.6000	455.1000	+0.664%	2,088,050	-5.735%
2024-06-18	456.2000	459.5000	449.2000	452.1000	+0.377%	2,358,135	-5.109%
2024-06-17	450.8000	455.7000	445.7000	450.4000	+0.648%	2,353,067	-4.751%
2024-06-14	455.6000	458.4000	445.2000	447.5000	-1.648%	3,409,979	-4.134%
2024-06-13	461.4000	461.5000	451.6000	455.0000	-2.108%	2,587,965	-5.714%
2024-06-12	462.4000	467.4000	459.2000	464.8000	+1.197%	2,783,131	-7.702%
2024-06-11	463.1000	466.2000	456.2000	459.3000	-0.087%	9,456,041	-6.597%
2024-06-10	458.7000	462.7000	457.4000	459.7000	-0.734%	2,633,776	-6.678%
2024-06-07	473.1000	473.1000	463.1000	463.1000	-2.114%	6,676,645	-7.363%
2024-06-06	487.4000	488.1000	472.4000	473.1000	-2.914%	4,908,342	-9.321%
2024-06-05	489.0000	491.5000	478.6000	487.3000	+0.371%	6,784,883	-11.964%
2024-06-04	473.0000	488.7000	472.5000	485.5000	+2.125%	4,662,688	-11.637%
2024-06-03	466.7000	476.8000	466.4000	475.4000	+3.348%	3,965,818	-9.760%
2024-05-31	461.4000	464.0000	457.3000	460.0000	-0.087%	4,644,002	-6.739%
2024-05-30	453.1000	465.3000	452.0000	460.4000	+0.832%	3,142,710	-6.820%
2024-05-29	458.0000	460.2000	453.7000	456.6000	-1.574%	5,558,310	-6.045%
2024-05-28	464.4000	470.0000	459.0000	463.9000	+1.399%	3,719,752	-7.523%
2024-05-24	453.7000	459.0000	451.6000	457.5000	+0.197%	3,195,599	-6.230%
2024-05-23	465.3000	469.1000	456.6000	456.6000	-1.933%	5,623,117	-6.045%
2024-05-22	463.3000	469.5000	461.4000	465.6000	+0.151%	11,072,377	-7.861%
2024-05-21	470.2000	471.2000	457.8000	464.9000	-2.106%	6,226,386	-7.722%
2024-05-20	491.6000	493.0000	473.6000	474.9000	-3.240%	8,633,057	-9.665%
2024-05-17	492.3000	501.4000	485.9000	490.8000	-1.386%	8,893,476	-12.592%
2024-05-16	500.0000	514.4000	488.2000	497.7000	-5.988%	20,732,233	-13.803%
2024-05-15	527.0000	537.6000	524.2000	529.4000	+0.838%	14,758,996	-18.965%
2024-05-14	524.6000	528.0000	516.4000	525.0000	+0.306%	6,823,117	-18.286%
2024-05-13	525.0000	529.2000	519.8000	523.4000	-0.305%	11,373,305	-18.036%
2024-05-10	526.4000	535.8000	525.0000	525.0000	+0.421%	7,412,845	-18.286%
2024-05-09	523.8000	528.4000	520.2000	522.8000	-0.381%	2,493,279	-17.942%
2024-05-08	512.0000	527.2000	510.2000	524.8000	+2.862%	7,071,581	-18.255%
2024-05-07	550.2000	556.4000	500.0000	510.2000	-6.693%	11,390,008	-15.915%
2024-05-02	535.6000	549.2000	534.8000	546.8000	+1.977%	1,946,273	-21.544%
2024-05-01	538.0000	539.6000	533.6000	536.2000	+9,716.917%	1,186,721	-19.993%
2024-03-22	5.4980	5.5140	5.4340	5.4620	-0.799%	8,241,814	+7,754.266%
2024-03-21	5.4300	5.5560	5.4220	5.5060	+2.686%	5,963,801	+7,691.500%
2024-03-20	5.3900	5.4120	5.3180	5.3620	-0.519%	11,979,802	+7,900.746%
2024-03-19	5.3000	5.4060	5.2800	5.3900	+0.936%	2,915,930	+7,859.184%
2024-03-18	5.3040	5.4260	5.2680	5.3400	+0.831%	2,765,322	+7,933.708%
2024-03-15	5.2160	5.3720	5.2000	5.2960	+2.003%	20,806,923	+8,000.453%
2024-03-14	5.4000	5.4000	5.1860	5.1920	-3.387%	5,592,518	+8,162.712%
2024-03-13	5.4380	5.4700	5.3420	5.3740	-0.922%	3,191,283	+7,882.881%
2024-03-12	5.5280	5.5460	5.3580	5.4240	-1.382%	3,222,912	+7,809.292%
2024-03-11	5.4260	5.5280	5.4080	5.5000	+1.177%	2,228,090	+7,700.000%
2024-03-08	5.6000	5.6000	5.4000	5.4360	-1.877%	2,589,305	+7,791.832%
2024-03-07	5.4920	5.6020	5.4920	5.5400	+0.435%	1,652,575	+7,643.682%
2024-03-06	5.3980	5.6260	5.3820	5.5160	+2.528%	5,306,303	+7,677.375%
2024-03-05	5.5000	5.5120	5.3800	5.3800	-2.324%	2,123,135	+7,873.978%
2024-03-04	5.5900	5.5900	5.4320	5.5080	-1.078%	4,145,251	+7,688.671%
2024-03-01	5.4120	5.5840	5.4120	5.5680	+2.391%	3,445,374	+7,604.741%
2024-02-29	5.4200	5.5260	5.3580	5.4380	+0.332%	3,157,170	+7,788.930%
2024-02-28	5.5940	5.6000	5.3820	5.4200	-3.076%	4,207,309	+7,815.129%
2024-02-27	5.5600	5.6760	5.5540	5.5920	+0.359%	3,239,056	+7,571.674%
2024-02-26	5.4640	5.6360	5.4640	5.5720	+2.089%	7,674,471	+7,599.210%
2024-02-23	5.5260	5.5620	5.4380	5.4580	-1.835%	5,756,757	+7,760.022%
2024-02-22	5.6260	5.6260	5.4940	5.5600	-0.072%	2,732,311	+7,615.827%
2024-02-21	5.5700	5.6860	5.5340	5.5640	-0.358%	2,056,882	+7,610.280%
2024-02-20	5.6240	5.6580	5.5360	5.5840	-1.551%	2,533,108	+7,582.665%
2024-02-19	5.5980	5.6720	5.5840	5.6720	+1.105%	2,056,192	+7,463.470%
2024-02-16	5.7080	5.7200	5.5660	5.6100	-1.267%	1,818,171	+7,547.059%
2024-02-15	5.6700	5.7760	5.6540	5.6820	+1.103%	2,192,433	+7,450.158%
2024-02-14	5.5460	5.6560	5.5360	5.6200	+1.554%	2,312,083	+7,533.452%
2024-02-13	5.4500	5.5760	5.4100	5.5340	+1.207%	3,375,149	+7,652.078%
2024-02-12	5.5080	5.5400	5.4220	5.4680	-0.546%	2,496,018	+7,745.647%
2024-02-09	5.5800	5.5840	5.2720	5.4980	-1.505%	3,460,787	+7,702.837%
2024-02-08	5.6500	5.7160	5.5820	5.5820	-1.517%	2,125,380	+7,585.417%
2024-02-07	5.6560	5.6760	5.5860	5.6680	-0.071%	3,533,077	+7,468.807%
2024-02-06	5.6840	5.7040	5.5320	5.6720	-0.211%	2,799,196	+7,463.470%
2024-02-05	5.7500	5.7760	5.6420	5.6840	-1.182%	3,991,932	+7,447.502%
2024-02-02	5.7280	5.8200	5.6900	5.7520	+2.935%	6,383,939	+7,358.275%
2024-02-01	5.6760	5.7040	5.5360	5.5880	+0.467%	7,748,637	+7,577.165%
2024-01-31	5.5420	5.5820	5.5100	5.5620	+0.361%	6,158,050	+7,613.053%
2024-01-30	5.5020	5.5940	5.4700	5.5420	+1.279%	6,839,180	+7,640.888%
2024-01-29	5.2340	5.5100	5.2000	5.4720	+3.480%	13,093,988	+7,739.912%
2024-01-26	5.3760	5.3840	5.2820	5.2880	-1.380%	4,292,888	+8,012.708%
2024-01-25	5.2200	5.4180	5.1980	5.3620	+3.076%	7,745,655	+7,900.746%
2024-01-24	5.3200	5.3840	5.1460	5.2020	+2.361%	13,647,353	+8,146.828%
2024-01-23	5.0300	5.1140	5.0060	5.0820	+1.823%	6,203,942	+8,341.558%
2024-01-22	4.9900	5.0740	4.9760	4.9910	+0.828%	46,266,865	+8,495.472%
2024-01-19	5.0420	5.0700	4.9260	4.9500	-0.682%	1,922,606	+8,566.667%
2024-01-18	4.9680	5.0180	4.9160	4.9840	+0.972%	2,448,754	+8,507.544%
2024-01-17	4.9000	4.9520	4.8500	4.9360	-0.303%	3,271,017	+8,591.248%
2024-01-16	4.9930	5.0060	4.9440	4.9510	-1.492%	3,887,451	+8,564.916%
2024-01-15	5.0000	5.0420	4.9630	5.0260	-0.080%	2,335,966	+8,435.615%
2024-01-12	5.1820	5.2220	4.9550	5.0300	-2.178%	5,452,038	+8,428.827%
2024-01-11	5.2620	5.3360	5.1420	5.1420	+0.982%	10,985,167	+8,243.057%
2024-01-10	5.1580	5.1640	5.0680	5.0920	-1.318%	5,142,082	+8,324.980%
2024-01-09	5.1100	5.1640	5.0220	5.1600	+1.375%	4,444,413	+8,213.953%
2024-01-08	5.0200	5.1200	4.9860	5.0900	+1.963%	2,571,611	+8,328.291%
2024-01-05	4.9160	5.0260	4.8730	4.9920	+0.402%	2,493,148	+8,493.750%
2024-01-04	4.8140	4.9870	4.8140	4.9720	+3.218%	3,441,714	+8,528.319%
2024-01-03	4.9720	4.9970	4.7540	4.8170	-4.349%	5,627,544	+8,805.958%
2024-01-02	5.0560	5.1100	4.9750	5.0360	-1.255%	2,588,559	+8,418.666%
2023-12-29	5.1020	5.1120	5.0500	5.1000	-0.078%	1,011,973	+8,311.765%
2023-12-28	5.1700	5.1700	5.0840	5.1040	-0.623%	1,257,226	+8,305.172%
2023-12-27	5.1600	5.1600	5.0620	5.1360	-0.849%	1,685,658	+8,252.804%
2023-12-22	5.1500	5.2020	5.1360	5.1800	+0.155%	1,023,023	+8,181.853%
2023-12-21	5.1060	5.2280	5.0840	5.1720	+1.771%	8,382,324	+8,194.664%
2023-12-20	5.0800	5.1320	5.0600	5.0820	+1.195%	18,234,754	+8,341.558%
2023-12-19	4.9510	5.0760	4.9400	5.0220	+0.783%	3,467,789	+8,442.413%
2023-12-18	4.9900	5.0440	4.8710	4.9830	-0.499%	3,148,208	+8,509.272%
2023-12-15	5.0500	5.0620	4.9770	5.0080	-0.358%	5,403,598	+8,466.294%
2023-12-14	4.9800	5.0740	4.9730	5.0260	+2.425%	6,391,463	+8,435.615%
2023-12-13	4.9030	4.9430	4.8710	4.9070	+0.041%	3,581,622	+8,642.613%
2023-12-12	4.8020	4.9190	4.7770	4.9050	+2.787%	3,012,796	+8,646.177%
2023-12-11	4.7850	4.8590	4.7460	4.7720	-0.749%	2,857,016	+8,889.941%
2023-12-08	4.8130	4.8800	4.7650	4.8080	-0.538%	3,701,402	+8,822.629%
2023-12-07	4.7340	4.8780	4.6920	4.8340	+0.104%	4,166,040	+8,774.638%
2023-12-06	4.7340	4.8300	4.7250	4.8290	+3.030%	5,582,373	+8,783.827%
2023-12-05	4.7070	4.7360	4.6000	4.6870	-1.285%	3,577,227	+9,052.976%
2023-12-04	4.6960	4.8190	4.6780	4.7480	+0.423%	4,726,938	+8,935.383%
2023-12-01	4.5370	4.7280	4.5300	4.7280	+4.302%	6,691,313	+8,973.604%
2023-11-30	4.4610	4.5470	4.4550	4.5330	+1.546%	8,514,982	+9,363.931%
2023-11-29	4.2290	4.4750	4.2290	4.4640	+5.983%	8,646,915	+9,510.215%
2023-11-28	4.1800	4.2700	4.0270	4.2120	+4.000%	7,863,590	+10,085.185%
2023-11-27	4.0550	4.1400	4.0430	4.0500	0.000%	8,158,818	+10,492.593%
2023-11-24	4.0770	4.0940	4.0050	4.0500	-0.711%	4,072,322	+10,492.593%
2023-11-23	4.2030	4.2030	4.0510	4.0790	-3.341%	10,724,704	+10,417.284%
2023-11-22	4.1840	4.2380	4.1310	4.2200	+1.199%	4,019,501	+10,065.877%
2023-11-21	4.3380	4.3710	4.1700	4.1700	-4.226%	5,954,454	+10,187.770%
2023-11-20	4.3620	4.4000	4.3150	4.3540	-0.069%	3,330,863	+9,753.009%
2023-11-17	4.3110	4.4540	4.3110	4.3570	+2.061%	5,367,408	+9,746.224%
2023-11-16	4.3650	4.4070	4.2690	4.2690	-0.257%	4,857,152	+9,949.192%
2023-11-15	4.1590	4.3500	4.1590	4.2800	+3.058%	5,269,236	+9,923.364%
2023-11-14	4.0700	4.1760	4.0670	4.1530	+1.789%	4,837,831	+10,229.882%
2023-11-13	3.9330	4.1140	3.9060	4.0800	+3.527%	6,190,143	+10,414.706%
2023-11-10	3.9910	4.0130	3.9100	3.9410	-2.547%	4,001,073	+10,785.562%
2023-11-09	4.0450	4.1260	4.0010	4.0440	-0.099%	8,231,797	+10,508.309%
2023-11-08	3.9890	4.0590	3.9650	4.0480	+1.709%	2,237,837	+10,497.826%
2023-11-07	3.9440	4.0520	3.9440	3.9800	+0.505%	2,833,559	+10,678.894%
2023-11-06	4.0210	4.1190	3.9600	3.9600	+1.227%	4,687,678	+10,733.333%
2023-11-03	3.8140	3.9500	3.7880	3.9120	+3.519%	4,935,139	+10,866.258%
2023-11-02	3.7200	3.8400	3.7200	3.7790	+2.108%	4,256,186	+11,252.210%
2023-11-01	3.6500	3.7490	3.5970	3.7010	+1.120%	2,460,070	+11,491.462%
2023-10-31	3.7500	3.8030	3.6440	3.6600	-1.613%	7,014,564	+11,621.311%
2023-10-30	3.6430	3.7500	3.6270	3.7200	+2.282%	6,105,331	+11,432.258%
2023-10-27	3.6360	3.6820	3.5550	3.6370	-0.926%	2,679,458	+11,695.436%
2023-10-26	3.6150	3.6740	3.5910	3.6710	+0.465%	3,499,036	+11,586.189%
2023-10-25	3.6620	3.6890	3.5650	3.6540	+0.082%	4,799,320	+11,640.558%
2023-10-24	3.6470	3.7100	3.6280	3.6510	+0.192%	2,842,249	+11,650.205%
2023-10-23	3.6000	3.6520	3.5040	3.6440	+1.250%	3,430,930	+11,672.777%
2023-10-20	3.5820	3.6520	3.5400	3.5990	-1.235%	4,839,976	+11,819.978%
2023-10-19	3.6530	3.7290	3.6230	3.6440	-2.723%	5,252,376	+11,672.777%
2023-10-18	3.8510	3.9060	3.6820	3.7460	-4.096%	8,568,553	+11,352.216%
2023-10-17	3.9000	4.0210	3.8910	3.9060	-0.306%	6,666,773	+10,883.103%
2023-10-16	3.9000	3.9860	3.8310	3.9180	+0.153%	3,965,342	+10,849.464%
2023-10-13	4.0230	4.1340	3.8650	3.9120	-3.716%	9,857,553	+10,866.258%
2023-10-12	4.2000	4.3690	4.0150	4.0630	-6.983%	16,537,682	+10,458.700%
2023-10-11	4.3750	4.4300	4.3400	4.3680	-0.727%	4,000,121	+9,721.429%
2023-10-10	4.2690	4.4170	4.2690	4.4000	+4.019%	7,339,293	+9,650.000%
2023-10-09	4.3100	4.3450	4.1620	4.2300	-5.854%	6,988,008	+10,041.844%
2023-10-06	4.4020	4.5070	4.3760	4.4930	+2.510%	5,464,338	+9,448.186%
2023-10-05	4.2860	4.4360	4.2750	4.3830	+3.764%	7,129,064	+9,687.817%
2023-10-04	4.1280	4.2620	4.1000	4.2240	+0.309%	5,558,025	+10,056.250%
2023-10-03	4.2700	4.3300	4.2000	4.2110	-2.591%	3,746,523	+10,087.604%
2023-10-02	4.2820	4.3520	4.2500	4.3230	+1.170%	5,064,626	+9,823.664%
2023-09-29	4.1830	4.3140	4.1830	4.2730	+2.200%	4,420,030	+9,939.785%
2023-09-28	4.1650	4.1820	4.0520	4.1810	-0.119%	5,109,799	+10,160.703%
2023-09-27	4.1970	4.2730	4.1720	4.1860	-0.333%	2,715,104	+10,148.447%
2023-09-26	4.1910	4.2610	4.1700	4.2000	-0.545%	2,538,333	+10,114.286%
2023-09-25	4.3200	4.3410	4.1840	4.2230	-2.785%	4,846,644	+10,058.655%
2023-09-22	4.2840	4.3840	4.2790	4.3440	+0.069%	2,484,262	+9,775.691%
2023-09-21	4.2450	4.3620	4.2390	4.3410	+0.789%	4,024,017	+9,782.516%
2023-09-20	4.2100	4.4000	4.1840	4.3070	+1.917%	4,893,848	+9,860.529%
2023-09-19	4.3100	4.3620	4.1970	4.2260	-2.649%	4,775,442	+10,051.443%
2023-09-18	4.4500	4.4500	4.3410	4.3410	-2.603%	3,213,965	+9,782.516%
2023-09-15	4.4600	4.5000	4.4230	4.4570	-0.269%	5,543,287	+9,525.309%
2023-09-14	4.5380	4.5380	4.3870	4.4690	-1.586%	4,212,068	+9,499.463%
2023-09-13	4.5270	4.6080	4.4980	4.5410	-0.351%	3,280,906	+9,347.258%
2023-09-12	4.4400	4.6400	4.3930	4.5570	+3.310%	6,571,766	+9,314.088%
2023-09-11	4.3560	4.4430	4.2850	4.4110	+2.225%	3,905,987	+9,625.686%
2023-09-08	4.2600	4.3390	4.1710	4.3150	+1.078%	4,485,739	+9,842.063%
2023-09-07	4.1500	4.3530	4.1300	4.2690	+1.401%	6,338,585	+9,949.192%
2023-09-06	4.3150	4.3190	4.2080	4.2100	-3.307%	4,134,582	+10,090.024%
2023-09-05	4.2980	4.3610	4.2310	4.3540	+0.764%	6,194,425	+9,753.009%
2023-09-04	4.2780	4.3950	4.2780	4.3210	+1.671%	3,572,798	+9,828.257%
2023-09-01	4.2560	4.2840	4.2150	4.2500	+0.425%	5,038,024	+9,994.118%
2023-08-31	4.1940	4.3000	4.1790	4.2320	+1.220%	6,704,747	+10,037.051%
2023-08-30	4.2590	4.2590	4.1470	4.1810	+0.192%	3,856,112	+10,160.703%
2023-08-29	4.1800	4.2200	4.1520	4.1730	+1.188%	6,109,873	+10,180.374%
2023-08-25	4.2010	4.2330	4.0940	4.1240	-2.736%	4,189,109	+10,302.522%
2023-08-24	4.3510	4.3920	4.2310	4.2400	-1.920%	2,681,629	+10,017.925%
2023-08-23	4.2920	4.3310	4.2670	4.3230	+0.488%	1,482,601	+9,823.664%
2023-08-22	4.2490	4.3340	4.2490	4.3020	+1.295%	1,866,356	+9,872.106%
2023-08-21	4.2650	4.2840	4.2060	4.2470	-0.422%	2,540,788	+10,001.248%
2023-08-18	4.3000	4.3000	4.1900	4.2650	-1.205%	3,052,241	+9,958.617%
2023-08-17	4.4160	4.4160	4.3170	4.3170	-1.663%	2,422,094	+9,837.457%
2023-08-15	4.4520	4.4660	4.3760	4.3900	-1.525%	3,253,144	+9,672.210%
2023-08-14	4.4420	4.4680	4.3990	4.4580	-0.447%	3,497,689	+9,523.149%
2023-08-11	4.4660	4.5120	4.4530	4.4780	-0.489%	1,761,205	+9,480.170%
2023-08-10	4.5000	4.5750	4.4810	4.5000	+1.010%	4,561,487	+9,433.333%
2023-08-09	4.5800	4.6200	4.3910	4.4550	-1.872%	6,905,760	+9,529.630%
2023-08-08	4.5190	4.5660	4.4870	4.5400	+0.287%	2,932,785	+9,349.339%
2023-08-07	4.5240	4.5800	4.5170	4.5270	+0.310%	2,497,849	+9,376.474%
2023-08-04	4.4650	4.5470	4.4470	4.5130	+2.081%	3,039,153	+9,405.872%
2023-08-03	4.4250	4.4410	4.3240	4.4210	-0.985%	6,024,223	+9,603.687%
2023-08-02	4.4270	4.4700	4.3340	4.4650	-1.151%	5,167,178	+9,508.063%
2023-08-01	4.5110	4.6100	4.5040	4.5170	+0.333%	3,539,815	+9,397.454%
2023-07-28	4.4910	4.5710	4.4700	4.5020	0.000%	3,675,487	+9,429.098%
2023-07-27	4.5000	4.5530	4.4420	4.5020	+0.738%	4,319,804	+9,429.098%
2023-07-26	4.3880	4.5430	4.3780	4.4690	+0.202%	4,737,591	+9,499.463%
2023-07-25	4.5530	4.6280	4.4310	4.4600	-2.064%	5,379,309	+9,518.834%
2023-07-24	4.6500	4.6810	4.5160	4.5540	-4.428%	12,612,693	+9,320.290%
2023-07-21	4.8500	4.8690	4.7450	4.7650	+0.189%	4,785,631	+8,903.148%
2023-07-20	4.9800	5.0400	4.7470	4.7560	-3.900%	13,488,739	+8,920.185%
2023-07-19	4.9900	5.0340	4.9440	4.9490	+1.852%	7,890,699	+8,568.418%
2023-07-18	4.7850	4.8690	4.7500	4.8590	+1.525%	3,572,249	+8,728.977%
2023-07-17	4.7880	4.8210	4.7390	4.7860	+0.167%	3,362,587	+8,863.644%
2023-07-14	4.9000	4.9510	4.7780	4.7780	-3.650%	6,972,398	+8,878.652%
2023-07-13	4.8840	5.0360	4.8660	4.9590	+0.834%	4,612,708	+8,550.938%
2023-07-12	4.9310	4.9690	4.8020	4.9180	-0.646%	2,316,020	+8,623.058%
2023-07-11	4.9470	4.9840	4.8970	4.9500	+0.794%	2,688,839	+8,566.667%
2023-07-10	4.8590	4.9240	4.8380	4.9110	+0.615%	2,308,471	+8,635.492%
2023-07-07	4.8000	4.8810	4.7520	4.8810	+1.836%	2,466,599	+8,689.183%
2023-07-06	4.9430	4.9430	4.7620	4.7930	-4.044%	4,395,816	+8,850.553%
2023-07-05	4.8980	4.9950	4.8560	4.9950	+0.909%	2,548,990	+8,488.589%
2023-07-04	4.9660	4.9820	4.9100	4.9500	-0.081%	1,449,896	+8,566.667%
2023-07-03	4.8490	4.9850	4.8220	4.9540	+2.652%	2,536,491	+8,559.669%
2023-06-30	4.8600	4.8820	4.8210	4.8260	-0.700%	2,169,068	+8,789.349%
2023-06-29	4.8660	4.8830	4.7580	4.8600	-0.123%	2,790,458	+8,727.160%
2023-06-28	4.8260	4.9170	4.8100	4.8660	+0.892%	2,664,782	+8,716.276%
2023-06-27	4.7950	4.8500	4.7320	4.8230	+1.815%	2,216,524	+8,794.879%
2023-06-26	4.7580	4.7930	4.6800	4.7370	+0.360%	3,508,780	+8,956.365%
2023-06-23	4.9000	4.9130	4.6600	4.7200	-4.685%	5,831,070	+8,988.983%
2023-06-22	4.9650	5.0180	4.8970	4.9520	-1.276%	4,357,489	+8,563.166%
2023-06-21	4.9830	5.0800	4.9350	5.0160	-0.397%	3,540,946	+8,452.632%
2023-06-20	5.0760	5.1280	5.0220	5.0360	-0.905%	2,449,005	+8,418.666%
2023-06-19	5.0600	5.1420	5.0520	5.0820	+0.197%	3,609,468	+8,341.558%
2023-06-16	4.9110	5.1260	4.9100	5.0720	+3.006%	8,071,671	+8,358.202%
2023-06-15	4.9450	4.9450	4.8490	4.9240	-0.162%	2,899,066	+8,612.429%
2023-06-14	4.9850	5.0200	4.9030	4.9320	-0.904%	6,207,027	+8,598.297%
2023-06-13	4.9840	5.0380	4.9500	4.9770	+0.545%	2,889,844	+8,519.650%
2023-06-12	4.9430	4.9780	4.9000	4.9500	+0.712%	1,730,569	+8,566.667%
2023-06-09	4.9180	4.9200	4.8460	4.9150	+0.061%	3,060,083	+8,628.383%
2023-06-08	4.8590	4.9410	4.8530	4.9120	+0.615%	2,581,039	+8,633.713%
2023-06-07	4.8240	4.8820	4.7890	4.8820	+0.889%	2,920,790	+8,687.382%
2023-06-06	4.8200	4.8880	4.7770	4.8390	+0.207%	3,925,396	+8,765.468%
2023-06-05	4.8610	4.8820	4.8230	4.8290	-0.207%	2,690,405	+8,783.827%
2023-06-02	4.7700	4.8520	4.7460	4.8390	+2.456%	3,273,441	+8,765.468%
2023-06-01	4.7200	4.7870	4.6770	4.7230	+0.212%	2,487,148	+8,983.210%
2023-05-31	4.7400	4.8350	4.6710	4.7130	-1.298%	6,174,054	+9,002.482%
2023-05-30	4.8630	4.8630	4.7550	4.7750	-1.628%	3,743,101	+8,884.293%
2023-05-26	4.8920	4.8920	4.8020	4.8540	+0.186%	4,425,909	+8,738.072%
2023-05-25	4.9010	4.9190	4.7990	4.8450	-0.799%	6,609,059	+8,754.489%
2023-05-24	4.9440	4.9520	4.8380	4.8840	-2.300%	4,189,229	+8,683.784%
2023-05-23	5.0020	5.0540	4.9680	4.9990	-0.339%	2,329,688	+8,481.716%
2023-05-22	5.0600	5.1220	5.0020	5.0160	-0.080%	5,902,778	+8,452.632%
2023-05-19	5.3200	5.3200	4.9950	5.0200	-4.924%	5,564,492	+8,445.817%
2023-05-18	5.2880	5.3200	5.1600	5.2800	+1.460%	9,490,689	+8,025.000%
2023-05-17	5.0520	5.2220	5.0220	5.2040	+2.887%	8,921,459	+8,143.659%
2023-05-16	4.9190	5.0920	4.8600	5.0580	+2.327%	3,909,154	+8,381.613%
2023-05-15	4.9010	4.9730	4.8900	4.9430	+1.125%	2,425,916	+8,578.940%
2023-05-12	4.9400	4.9500	4.8770	4.8880	-0.812%	2,102,027	+8,676.596%
2023-05-11	4.9000	4.9480	4.8640	4.9280	+0.715%	2,398,681	+8,605.357%
2023-05-10	4.9350	4.9490	4.8790	4.8930	+0.020%	2,402,932	+8,667.627%
2023-05-09	4.8800	4.9340	4.8380	4.8920	+0.596%	4,551,662	+8,669.419%
2023-05-05	4.8440	4.9210	4.7800	4.8630	+1.651%	2,515,766	+8,721.715%
2023-05-04	4.8650	4.8650	4.7480	4.7840	-2.288%	4,385,588	+8,867.391%
2023-05-03	4.9500	4.9700	4.8340	4.8960	-0.366%	2,923,888	+8,662.255%
2023-05-02	5.0080	5.0660	4.9030	4.9140	-1.246%	3,290,924	+8,630.159%
2023-04-28	4.8800	4.9760	4.8390	4.9760	+1.655%	3,397,336	+8,521.383%
2023-04-27	4.8250	5.0000	4.8250	4.8950	+0.205%	2,709,778	+8,664.045%
2023-04-26	4.9050	4.9330	4.8100	4.8850	-1.591%	6,174,066	+8,681.986%
2023-04-25	5.0500	5.0820	4.9230	4.9640	-1.975%	4,346,519	+8,542.224%
2023-04-24	5.1200	5.1440	5.0420	5.0640	-1.055%	1,993,192	+8,371.564%
2023-04-21	5.1060	5.1260	5.0120	5.1180	-0.929%	4,145,321	+8,282.181%
2023-04-20	5.1860	5.2260	5.0820	5.1660	+0.820%	5,776,664	+8,204.297%
2023-04-19	5.2500	5.3000	5.1100	5.1240	-1.310%	7,132,029	+8,272.365%
2023-04-18	5.1860	5.3260	5.1500	5.1920	+1.605%	7,522,047	+8,162.712%
2023-04-17	4.9500	5.1280	4.9450	5.1100	+4.692%	6,764,999	+8,295.303%
2023-04-14	4.9040	4.9390	4.8630	4.8810	-0.306%	3,484,949	+8,689.183%
2023-04-13	4.9260	4.9730	4.8620	4.8960	-0.224%	3,460,630	+8,662.255%
2023-04-12	5.0380	5.0700	4.8570	4.9070	-2.134%	4,345,416	+8,642.613%
2023-04-11	5.0180	5.1040	4.9910	5.0140	+0.743%	2,964,280	+8,456.043%
2023-04-06	4.9100	5.0600	4.9100	4.9770	+0.708%	5,062,715	+8,519.650%
2023-04-05	5.1260	5.1540	4.8850	4.9420	-3.590%	5,046,740	+8,580.696%
2023-04-04	5.1580	5.2180	5.1020	5.1260	+0.078%	8,742,707	+8,269.099%
2023-04-03	5.1280	5.1980	5.0600	5.1220	-1.196%	5,295,847	+8,275.635%
2023-03-31	5.1340	5.2440	5.1340	5.1840	+3.473%	9,072,021	+8,175.463%
2023-03-30	4.9840	5.0920	4.9840	5.0100	+1.788%	5,119,261	+8,462.874%
2023-03-29	4.7630	4.9220	4.7500	4.9220	+3.382%	4,510,714	+8,615.969%
2023-03-28	4.8000	4.8200	4.7140	4.7610	+0.253%	3,331,806	+8,910.712%
2023-03-27	4.7510	4.7810	4.6700	4.7490	+1.626%	2,340,719	+8,933.481%
2023-03-24	4.7400	4.7400	4.5750	4.6730	-2.034%	4,460,477	+9,080.398%
2023-03-23	4.8230	4.8650	4.7400	4.7700	-1.629%	2,241,559	+8,893.711%
2023-03-22	4.8000	4.9110	4.7750	4.8490	+0.727%	3,854,718	+8,747.185%
2023-03-21	4.7530	4.8570	4.7370	4.8140	+2.426%	2,925,060	+8,811.508%
2023-03-20	4.5770	4.7710	4.4000	4.7000	+2.019%	4,035,528	+9,027.660%
2023-03-17	4.9200	4.9470	4.5580	4.6070	-5.459%	11,247,457	+9,211.917%
2023-03-16	4.9030	4.9170	4.7400	4.8730	+3.637%	5,195,511	+8,703.612%
2023-03-15	5.0080	5.0460	4.6500	4.7020	-6.928%	12,481,172	+9,023.777%
2023-03-14	4.8150	5.0820	4.7720	5.0520	+4.510%	3,667,226	+8,391.686%
2023-03-13	5.0200	5.0360	4.7630	4.8340	-4.011%	9,020,382	+8,774.638%
2023-03-10	4.9970	5.0740	4.8920	5.0360	-1.679%	4,376,309	+8,418.666%
2023-03-09	5.1300	5.1480	5.0080	5.1220	-0.544%	6,749,294	+8,275.635%
2023-03-08	5.1600	5.1920	5.0720	5.1500	-1.114%	7,013,753	+8,230.097%
2023-03-07	5.1200	5.2700	5.1200	5.2080	+0.891%	5,274,435	+8,137.327%
2023-03-06	5.0480	5.2120	5.0240	5.1620	+2.218%	5,044,030	+8,210.732%
2023-03-03	4.9160	5.0800	4.9160	5.0500	+4.188%	8,869,552	+8,395.050%
2023-03-02	4.9000	4.9160	4.8200	4.8470	-1.644%	3,515,709	+8,750.836%
2023-03-01	4.8500	4.9280	4.8420	4.9280	+1.316%	2,843,885	+8,605.357%
2023-02-28	4.9270	4.9270	4.8060	4.8640	-1.118%	3,172,175	+8,719.901%
2023-02-27	4.8160	4.9450	4.8050	4.9190	+3.145%	5,451,679	+8,621.285%
2023-02-24	4.9060	4.9500	4.7260	4.7690	-2.474%	2,745,782	+8,895.597%
2023-02-23	4.7800	4.8990	4.7750	4.8900	+3.143%	2,700,316	+8,673.006%
2023-02-22	4.7980	4.7980	4.7030	4.7410	-1.639%	3,237,966	+8,948.724%
2023-02-21	4.8900	4.9330	4.8100	4.8200	-1.953%	3,496,606	+8,800.415%
2023-02-20	5.0000	5.0700	4.8630	4.9160	-2.884%	3,667,400	+8,626.607%
2023-02-17	5.0000	5.1440	4.9470	5.0620	+1.159%	4,672,367	+8,374.911%
2023-02-16	5.0720	5.0720	4.9410	5.0040	-0.120%	3,298,211	+8,473.141%
2023-02-15	4.8750	5.0100	4.8450	5.0100	+2.538%	4,943,633	+8,462.874%
2023-02-14	4.8830	4.9800	4.7910	4.8860	+3.913%	4,555,186	+8,680.188%
2023-02-13	4.6630	4.7250	4.6370	4.7020	+1.358%	2,868,302	+9,023.777%
2023-02-10	4.8130	4.8130	4.5750	4.6390	-4.212%	5,349,653	+9,147.683%
2023-02-09	4.8330	4.8500	4.7650	4.8430	+0.749%	3,017,449	+8,758.146%
2023-02-08	4.8480	4.9150	4.7910	4.8070	-0.702%	3,840,609	+8,824.485%
2023-02-07	4.9500	4.9500	4.7950	4.8410	-2.202%	6,642,241	+8,761.805%
2023-02-06	4.9000	4.9500	4.8070	4.9500	-0.242%	3,445,507	+8,566.667%
2023-02-03	4.9060	4.9620	4.8830	4.9620	-0.281%	2,764,048	+8,545.707%
2023-02-02	4.9000	5.0060	4.8880	4.9760	+3.023%	5,739,518	+8,521.383%
2023-02-01	4.8990	4.9500	4.7540	4.8300	-1.809%	4,050,607	+8,781.988%
2023-01-31	4.9600	4.9620	4.8690	4.9190	-1.364%	7,227,401	+8,621.285%
2023-01-30	5.0500	5.0600	4.9100	4.9870	-1.676%	4,345,912	+8,502.366%
2023-01-27	5.1560	5.2140	5.0140	5.0720	-1.515%	8,400,117	+8,358.202%
2023-01-26	5.2000	5.2160	4.8840	5.1500	+0.312%	8,786,910	+8,230.097%
2023-01-25	4.9000	5.2220	4.7960	5.1340	+9.701%	19,654,567	+8,256.058%
2023-01-24	4.5370	4.7070	4.5370	4.6800	+4.000%	8,477,583	+9,066.667%
2023-01-23	4.5500	4.5710	4.4720	4.5000	0.000%	4,743,186	+9,433.333%
2023-01-20	4.4000	4.5270	4.3730	4.5000	+3.187%	2,869,857	+9,433.333%
2023-01-19	4.3460	4.4200	4.3000	4.3610	-0.954%	5,342,262	+9,737.193%
2023-01-18	4.4000	4.5430	4.4000	4.4030	+1.009%	6,488,092	+9,643.357%
2023-01-17	4.4110	4.4250	4.2720	4.3590	-1.358%	6,569,047	+9,741.707%
2023-01-16	4.3320	4.4570	4.2650	4.4190	+2.458%	5,054,977	+9,608.079%
2023-01-13	4.1820	4.4030	4.1700	4.3130	+3.132%	7,992,306	+9,846.673%
2023-01-12	3.9530	4.1950	3.9500	4.1820	+6.521%	8,091,602	+10,158.250%
2023-01-11	3.9000	4.0010	3.8910	3.9260	0.000%	6,152,126	+10,827.152%
2023-01-10	3.9000	3.9620	3.8500	3.9260	+0.951%	4,136,087	+10,827.152%
2023-01-09	3.7550	3.9650	3.7350	3.8890	+4.487%	5,789,137	+10,931.113%
2023-01-06	3.6540	3.7730	3.6090	3.7220	-0.905%	6,212,886	+11,426.061%
2023-01-05	3.5790	3.8180	3.5500	3.7560	+5.892%	6,293,084	+11,321.725%
2023-01-04	3.3120	3.5860	3.2920	3.5470	+7.485%	5,055,057	+11,994.728%

.dark-mode .KKRL6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KKRL6J{ color: #333333; background-color: white; border: 2px solid #333333; }EZJEASYJET PLCstock LSE

EZJ
EASYJET PLC
stock LSE