EODData

MEMBERSHIP REGISTER LOG IN

LSE, EZJ: EasyJet PLC

23 Dec 2025
LAST:

506.8

CHANGE:
 6.20		OPEN:
515.0		HIGH:
516.0		ASK:
513.0		VOLUME:
1.63M
CHG(%):
1.21		PREV:
513.0		LOW:
506.8		BID:
481.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Dec 25515.0516.0506.8506.81.63M
22 Dec 25514.0515.6508.0513.02.25M
19 Dec 25516.2518.6512.2515.610.1M
18 Dec 25511.6517.8508.8516.02.67M
17 Dec 25516.2516.6508.0512.25.63M
16 Dec 25500.8514.0499.8512.89.13M
15 Dec 25489.4499.6488.7496.94.02M
12 Dec 25485.0491.7483.5488.2176.36M
11 Dec 25476.3486.6474.2485.12.08M
10 Dec 25476.0481.7474.0476.478.23M

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

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

FUNDAMENTALS

Trailing P/E:9.09 
Forward P/E:0.07 
Price to Sales:0.38 
Price to Book:139.08 
Profit Margin:0.04 
Operating Margin:-0.10 
Return on Assets:0.03 
Return on Equity:0.16 
EPS Ratio:0.54 
DivYield:0.03 
Div/Share:0.12 
Revenue:9.575B 
EBITDA:1.504B 
Shares:750.79M 
Market Cap:380.50B 

TECHNICAL INDICATORS

MA5:512.721.2%
MA10:502.300.9%
MA20:495.192.3%
MA50:484.554.6%
MA100:482.165.1%
MA200:498.001.8%
STO9:64.78
STO14:72.04
RSI14:65.78 
WPR14:-23.23
MTM14:17.60
ROC14:0.04 
ATR:9.74 
Week High:518.602.3%
Week Low:499.751.4%
Month High:518.602.3%
Month Low:458.961.8%
Year High:590.6016.5%
Year Low:401.0526.4%
Volatility:4.76 

RECENT SPLITS

Date Ratio
05 Mar 201211-12

RECENT DIVIDENDS

Date Amount
20 Feb 2025$12.10
22 Feb 2024$4.50
27 Feb 2020$43.90
28 Feb 2019$58.60
01 Mar 2018$40.90
23 Feb 2017$53.80
25 Feb 2016$55.20
26 Feb 2015$45.40
26 Feb 2014$77.60
27 Feb 2013$21.50