EZJEasyjet Plc07/04/2025
LAST:

 522.8		CHANGE:
 8.80		OPEN:
527.6		HIGH:
530.8		ASK:
539.0		VOLUME:
15,400,884
CHANGE(%):
1.66		PREV:
531.6		LOW:
521.2		BID:
400.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/25527.6530.8521.2522.815,400,8840
07/03/25526.0532.8523.6531.61,824,5830
07/02/25533.8537.2523.6525.83,055,1480
07/01/25533.4535.0528.8532.81,887,0350
06/30/25532.0534.8524.0532.211,932,4300
06/27/25531.0533.6525.2532.42,448,1160
06/26/25527.4532.0524.6529.810,649,3250
06/25/25539.2542.4523.8525.23,002,4130
06/24/25535.2548.8535.2539.06,568,4890
06/23/25508.6513.2500.6506.64,261,7850
FUNDAMENTALS
Sector:Travel & Leisure
Industry:Airlines
52wk range:401.05 - 594.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 15, 2000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63