EASYJET PLC ORD 27 2/7P - Price History
Monthly price history for EZJ.L (EASYJET PLC ORD 27 2/7P)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | £5.38 | £5.38 |
| March 2024 | £5.71 | £5.71 |
| February 2024 | £5.44 | £5.44 |
| January 2024 | £5.52 | £5.56 |
| December 2023 | £5.06 | £5.10 |
| November 2023 | £4.50 | £4.53 |
| October 2023 | £3.63 | £3.66 |
| September 2023 | £4.24 | £4.27 |
| August 2023 | £4.20 | £4.23 |
| July 2023 | £4.49 | £4.52 |
| June 2023 | £4.79 | £4.83 |
| May 2023 | £4.67 | £4.71 |
| April 2023 | £4.94 | £4.98 |
| March 2023 | £5.14 | £5.18 |
| February 2023 | £4.82 | £4.86 |
| January 2023 | £4.88 | £4.92 |
| December 2022 | £3.22 | £3.25 |
| November 2022 | £3.88 | £3.91 |
| October 2022 | £3.46 | £3.48 |
| September 2022 | £2.94 | £2.96 |
| August 2022 | £3.57 | £3.60 |
| July 2022 | £3.96 | £3.99 |
| June 2022 | £3.64 | £3.67 |
| May 2022 | £5.13 | £5.18 |
| April 2022 | £5.56 | £5.61 |
| March 2022 | £5.52 | £5.57 |
| February 2022 | £5.98 | £6.03 |
| January 2022 | £6.14 | £6.19 |
| December 2021 | £5.52 | £5.56 |
| November 2021 | £4.92 | £4.96 |
| October 2021 | £6.18 | £6.23 |
| September 2021 | £6.57 | £6.63 |
| August 2021 | £6.65 | £6.70 |
| July 2021 | £7.07 | £7.12 |
| June 2021 | £7.47 | £7.53 |
| May 2021 | £8.41 | £8.47 |
| April 2021 | £8.65 | £8.72 |
| March 2021 | £8.17 | £8.24 |
| February 2021 | £8.23 | £8.30 |
| January 2021 | £6.08 | £6.13 |
| December 2020 | £6.93 | £6.99 |
| November 2020 | £6.73 | £6.78 |
| October 2020 | £4.22 | £4.26 |
| September 2020 | £4.19 | £4.22 |
| August 2020 | £5.29 | £5.33 |
| July 2020 | £4.12 | £4.15 |
| June 2020 | £5.68 | £5.73 |
| May 2020 | £5.68 | £5.73 |
| April 2020 | £5.04 | £5.08 |
| March 2020 | £4.77 | £4.81 |
| February 2020 | £9.19 | £9.27 |
| January 2020 | £11.13 | £11.73 |
| December 2019 | £11.38 | £11.99 |
| November 2019 | £10.69 | £11.26 |
| October 2019 | £9.89 | £10.42 |
| September 2019 | £9.19 | £9.68 |
| August 2019 | £7.70 | £8.11 |
| July 2019 | £7.70 | £8.12 |
| June 2019 | £7.62 | £8.03 |
| May 2019 | £6.96 | £7.33 |
| April 2019 | £9.30 | £9.80 |
| March 2019 | £8.93 | £9.41 |
| February 2019 | £9.81 | £10.33 |
| January 2019 | £9.56 | £10.64 |
| December 2018 | £8.36 | £9.30 |
| November 2018 | £8.42 | £9.37 |
| October 2018 | £9.08 | £10.10 |
| September 2018 | £9.94 | £11.06 |
| August 2018 | £11.54 | £12.84 |
| July 2018 | £12.25 | £13.63 |
| June 2018 | £12.66 | £14.09 |
| May 2018 | £12.93 | £14.39 |
| April 2018 | £12.03 | £13.39 |
| March 2018 | £12.14 | £13.51 |
| February 2018 | £12.33 | £14.14 |
| January 2018 | £12.19 | £13.98 |
| December 2017 | £10.75 | £12.33 |
| November 2017 | £10.33 | £11.84 |
| October 2017 | £9.84 | £11.27 |
| September 2017 | £8.94 | £10.25 |
| August 2017 | £8.79 | £10.07 |
| July 2017 | £9.08 | £10.41 |
| June 2017 | £9.98 | £11.44 |
| May 2017 | £10.39 | £11.90 |
| April 2017 | £8.58 | £9.83 |
| March 2017 | £7.54 | £8.64 |
| February 2017 | £6.99 | £8.01 |
| January 2017 | £6.52 | £8 |
| December 2016 | £6.90 | £8.46 |
| November 2016 | £6.80 | £8.33 |
| October 2016 | £6.43 | £7.89 |
| September 2016 | £6.91 | £8.48 |
| August 2016 | £7.58 | £9.30 |
| July 2016 | £7.15 | £8.76 |
| June 2016 | £7.45 | £9.14 |
| May 2016 | £10.52 | £12.91 |
| April 2016 | £10.11 | £12.40 |
| March 2016 | £10.43 | £12.79 |
| February 2016 | £10.34 | £12.68 |
| January 2016 | £10.17 | £13.03 |
| December 2015 | £11.43 | £14.65 |
| November 2015 | £10.85 | £13.92 |
| October 2015 | £11.49 | £14.73 |
| September 2015 | £11.67 | £14.96 |
| August 2015 | £11.05 | £14.17 |
| July 2015 | £10.80 | £13.84 |
| June 2015 | £10.15 | £13.02 |
| May 2015 | £10.57 | £13.55 |
| April 2015 | £11.91 | £15.26 |
| March 2015 | £12.36 | £15.84 |
| February 2015 | £11.37 | £14.58 |
| January 2015 | £11.86 | £15.68 |
| December 2014 | £10.65 | £14.07 |
| November 2014 | £10.53 | £13.92 |
| October 2014 | £9.56 | £12.63 |
| September 2014 | £9.07 | £11.98 |
| August 2014 | £8.51 | £11.24 |
| July 2014 | £8.25 | £10.90 |
| June 2014 | £8.70 | £11.49 |
| May 2014 | £9.75 | £12.88 |
| April 2014 | £10.43 | £13.78 |
| March 2014 | £10.93 | £14.44 |
| February 2014 | £10.97 | £14.49 |
| January 2014 | £9.93 | £13.84 |
| December 2013 | £9.28 | £12.93 |
| November 2013 | £8.60 | £11.99 |
| October 2013 | £7.91 | £11.02 |
| September 2013 | £7.72 | £10.76 |
| August 2013 | £7.45 | £10.38 |
| July 2013 | £8.53 | £11.89 |
| June 2013 | £7.83 | £10.91 |
| May 2013 | £7.65 | £10.66 |
| April 2013 | £6.75 | £9.40 |
| March 2013 | £6.52 | £9.09 |
| February 2013 | £6.02 | £8.39 |
| January 2013 | £5.48 | £7.84 |
| December 2012 | £4.51 | £6.44 |
| November 2012 | £4.21 | £6.02 |
| October 2012 | £3.68 | £5.26 |
| September 2012 | £3.42 | £4.89 |
| August 2012 | £3.13 | £4.47 |
| July 2012 | £3.30 | £4.72 |
| June 2012 | £3.13 | £4.47 |
| May 2012 | £2.95 | £4.21 |
| April 2012 | £2.92 | £4.18 |
| March 2012 | £2.86 | £4.09 |
| February 2012 | £2.58 | £3.70 |
| January 2012 | £2.38 | £3.76 |
| December 2011 | £2.10 | £3.31 |
| November 2011 | £2.02 | £3.19 |
| October 2011 | £1.90 | £3 |
| September 2011 | £1.84 | £2.90 |
| August 2011 | £1.83 | £2.89 |
| July 2011 | £1.96 | £3.09 |
| June 2011 | £1.92 | £3.02 |
| May 2011 | £1.94 | £3.06 |
| April 2011 | £1.86 | £2.93 |
| March 2011 | £1.82 | £2.87 |
| February 2011 | £1.91 | £3.01 |
| January 2011 | £2.02 | £3.19 |
| December 2010 | £2.35 | £3.70 |
| November 2010 | £2.28 | £3.60 |
| October 2010 | £2.43 | £3.84 |
| September 2010 | £1.97 | £3.11 |
| August 2010 | £1.86 | £2.93 |
| July 2010 | £2.13 | £3.37 |
| June 2010 | £2.12 | £3.35 |
| May 2010 | £2.14 | £3.38 |
| April 2010 | £2.52 | £3.98 |
| March 2010 | £2.45 | £3.86 |
| February 2010 | £2.21 | £3.49 |
| January 2010 | £2.09 | £3.30 |
| December 2009 | £1.88 | £2.97 |
| November 2009 | £1.96 | £3.09 |
| October 2009 | £1.92 | £3.03 |
| September 2009 | £2.02 | £3.19 |
| August 2009 | £1.71 | £2.69 |
| July 2009 | £1.61 | £2.54 |
| June 2009 | £1.44 | £2.28 |
| May 2009 | £1.67 | £2.64 |
| April 2009 | £1.69 | £2.67 |
| March 2009 | £1.49 | £2.35 |
| February 2009 | £1.65 | £2.60 |
| January 2009 | £1.60 | £2.52 |
| December 2008 | £1.50 | £2.36 |
| November 2008 | £1.47 | £2.32 |
| October 2008 | £1.64 | £2.59 |
| September 2008 | £1.68 | £2.65 |
| August 2008 | £1.76 | £2.77 |
| July 2008 | £1.78 | £2.80 |
| June 2008 | £1.44 | £2.27 |
| May 2008 | £1.61 | £2.53 |
| April 2008 | £1.65 | £2.60 |
| March 2008 | £1.98 | £3.13 |
| February 2008 | £2.19 | £3.45 |
| January 2008 | £2.49 | £3.92 |
| December 2007 | £3.28 | £5.17 |
| November 2007 | £3.01 | £4.74 |
| October 2007 | £3.54 | £5.58 |
| September 2007 | £2.80 | £4.42 |
| August 2007 | £3.08 | £4.86 |
| July 2007 | £2.73 | £4.31 |
| June 2007 | £2.80 | £4.42 |
| May 2007 | £3.04 | £4.79 |
| April 2007 | £3.80 | £5.99 |
| March 2007 | £3.71 | £5.84 |
| February 2007 | £3.53 | £5.57 |
| January 2007 | £3.49 | £5.50 |
| December 2006 | £3.27 | £5.16 |
| November 2006 | £3.18 | £5.01 |
| October 2006 | £2.81 | £4.44 |
| September 2006 | £2.59 | £4.09 |
| August 2006 | £2.48 | £3.90 |
| July 2006 | £2.38 | £3.75 |
| June 2006 | £2.06 | £3.25 |
| May 2006 | £1.86 | £2.94 |
| April 2006 | £1.69 | £2.67 |
| March 2006 | £1.87 | £2.96 |
| February 2006 | £1.98 | £3.12 |
| January 2006 | £2.01 | £3.17 |
| December 2005 | £2.02 | £3.18 |
| November 2005 | £1.76 | £2.78 |
| October 2005 | £1.59 | £2.51 |
| September 2005 | £1.56 | £2.46 |
| August 2005 | £1.56 | £2.46 |
| July 2005 | £1.29 | £2.03 |
| June 2005 | £1.31 | £2.06 |
| May 2005 | £1.21 | £1.90 |
| April 2005 | £1.16 | £1.82 |
| March 2005 | £1.15 | £1.82 |
| February 2005 | £1.24 | £1.96 |
| January 2005 | £1.17 | £1.85 |
| December 2004 | £1 | £1.58 |
| November 2004 | £0.99 | £1.57 |
| October 2004 | £0.84 | £1.33 |
| September 2004 | £0.68 | £1.07 |
| August 2004 | £0.78 | £1.23 |
| July 2004 | £0.79 | £1.25 |
| June 2004 | £0.85 | £1.34 |
| May 2004 | £1.06 | £1.67 |
| April 2004 | £1.58 | £2.49 |
| March 2004 | £1.64 | £2.58 |
| February 2004 | £1.78 | £2.81 |
| January 2004 | £1.81 | £2.85 |
| December 2003 | £1.56 | £2.47 |
| November 2003 | £1.49 | £2.35 |
| October 2003 | £1.50 | £2.36 |
| September 2003 | £1.17 | £1.85 |
| August 2003 | £1.30 | £2.05 |
| July 2003 | £1.23 | £1.95 |
| June 2003 | £1.23 | £1.94 |
| May 2003 | £1 | £1.58 |
| April 2003 | £1.01 | £1.59 |
| March 2003 | £1.19 | £1.87 |
| February 2003 | £1.01 | £1.60 |
| January 2003 | £1.21 | £1.92 |
| December 2002 | £1.46 | £2.31 |
| November 2002 | £1.87 | £2.95 |
| October 2002 | £1.79 | £2.82 |
| September 2002 | £1.39 | £2.19 |
| August 2002 | £1.74 | £2.74 |
| July 2002 | £2.02 | £3.18 |
| June 2002 | £1.84 | £2.90 |
| May 2002 | £2.24 | £3.54 |
| April 2002 | £2.27 | £3.58 |
| March 2002 | £2.60 | £4.09 |
| February 2002 | £2.52 | £3.98 |
| January 2002 | £2.45 | £3.86 |
| December 2001 | £2.22 | £3.50 |
| November 2001 | £2.18 | £3.43 |
| October 2001 | £1.78 | £2.80 |
| September 2001 | £1.59 | £2.50 |
| August 2001 | £2.10 | £3.32 |
| July 2001 | £2.02 | £3.18 |
| June 2001 | £2.05 | £3.23 |
| May 2001 | £2.06 | £3.25 |
| April 2001 | £1.88 | £2.96 |
| March 2001 | £1.68 | £2.64 |
| February 2001 | £2.06 | £3.24 |
| January 2001 | £1.94 | £3.06 |
| December 2000 | £1.86 | £2.93 |
| November 2000 | £1.68 | £2.65 |
EZJ.L
Price: £5.38
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.84%
Payout Ratio: 1046.51%
Payout Ratio Range:
Dividend Per Share: 4.50 GBp
Earnings Per Share: 0.43 GBp
P/E Ratio: 12.79
Exchange: LSE
Sector: Industrials
Industry: Airlines
Volume: 2.9 million
Market Capitalization: 4.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1