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:

25 Aug 2025

LAST: 510.6	CHANGE: 0.00	OPEN: 502.8	HIGH: 515.8	ASK: 513.0	VOLUME: 2.19M
LAST: 510.6	CHG(%): 0.00	PREV: 510.6	LOW: 501.2	BID: 481.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	502.8	515.8	501.2	510.6	2.19M
22 Aug 25	502.8	515.8	501.8	510.6	2.19M
21 Aug 25	507.6	508.8	500.2	502.8	2.34M
20 Aug 25	516.2	517.4	507.4	508.4	2.35M
19 Aug 25	512.6	519.6	512.0	518.6	1.96M
18 Aug 25	515.6	517.0	509.4	511.8	1.61M
15 Aug 25	513.4	519.4	512.0	515.8	2.08M
14 Aug 25	506.0	511.4	504.4	511.4	1.98M
13 Aug 25	510.2	512.0	503.8	504.4	1.81M
12 Aug 25	503.4	511.0	499.5	507.0	2.47M

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:

TECHNICALS

MA5:	510.20
MA10:	510.14
MA20:	501.94
MA50:	512.51
MA100:	518.70
MA200:	518.20
STO9:	46.46
STO14:	65.14
RSI14:	61.90
WPR14:	-32.26
MTM14:	16.80
ROC14:	0.03
ATR:	9.71
Week High:	519.59
Week Low:	500.19
Month High:	519.59
Month Low:	482.00
Year High:	594.00
Year Low:	401.05
Volatility:	14.41

RECENT SPLITS

Date	Ratio
05 Mar 2012	11-12