easyJet plc ( EZJ.L) - Price History
Monthly price history for EZJ.L (easyJet plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp500 | GBp500 |
| May 2026 | GBp398 | GBp398 |
| April 2026 | GBp351.60 | GBp351.60 |
| March 2026 | GBp347.10 | GBp347.10 |
| February 2026 | GBp464 | GBp464 |
| January 2026 | GBp464.99 | GBp477.80 |
| December 2025 | GBp496.91 | GBp510.60 |
| November 2025 | GBp486.01 | GBp499.40 |
| October 2025 | GBp471.51 | GBp484.50 |
| September 2025 | GBp451.56 | GBp464 |
| August 2025 | GBp476.47 | GBp489.60 |
| July 2025 | GBp480.46 | GBp493.70 |
| June 2025 | GBp517.93 | GBp532.20 |
| May 2025 | GBp560.75 | GBp576.20 |
| April 2025 | GBp481.34 | GBp494.60 |
| March 2025 | GBp430.44 | GBp442.30 |
| February 2025 | GBp491.85 | GBp505.40 |
| January 2025 | GBp485.96 | GBp511.80 |
| December 2024 | GBp531.72 | GBp560 |
| November 2024 | GBp524.89 | GBp552.80 |
| October 2024 | GBp485.01 | GBp510.80 |
| September 2024 | GBp493.74 | GBp520 |
| August 2024 | GBp451.11 | GBp475.10 |
| July 2024 | GBp427.85 | GBp450.60 |
| June 2024 | GBp434.59 | GBp457.70 |
| May 2024 | GBp436.77 | GBp460 |
| April 2024 | GBp511.40 | GBp538.60 |
| March 2024 | GBp541.98 | GBp570.80 |
| February 2024 | GBp516.34 | GBp543.80 |
| January 2024 | GBp523.84 | GBp556.20 |
| December 2023 | GBp480.33 | GBp510 |
| November 2023 | GBp426.93 | GBp453.30 |
| October 2023 | GBp344.71 | GBp366 |
| September 2023 | GBp402.44 | GBp427.30 |
| August 2023 | GBp398.58 | GBp423.20 |
| July 2023 | GBp425.99 | GBp452.30 |
| June 2023 | GBp454.53 | GBp482.60 |
| May 2023 | GBp443.88 | GBp471.30 |
| April 2023 | GBp468.65 | GBp497.60 |
| March 2023 | GBp488.24 | GBp518.40 |
| February 2023 | GBp458.11 | GBp486.40 |
| January 2023 | GBp463.29 | GBp491.90 |
| December 2022 | GBp305.72 | GBp324.60 |
| November 2022 | GBp368.35 | GBp391.10 |
| October 2022 | GBp328.13 | GBp348.40 |
| September 2022 | GBp279.16 | GBp296.40 |
| August 2022 | GBp338.87 | GBp359.80 |
| July 2022 | GBp376.17 | GBp399.40 |
| June 2022 | GBp345.27 | GBp366.60 |
| May 2022 | GBp487.49 | GBp517.60 |
| April 2022 | GBp528.37 | GBp561 |
| March 2022 | GBp524.22 | GBp556.60 |
| February 2022 | GBp567.55 | GBp602.60 |
| January 2022 | GBp582.62 | GBp618.60 |
| December 2021 | GBp523.66 | GBp556 |
| November 2021 | GBp467.62 | GBp496.50 |
| October 2021 | GBp586.76 | GBp623 |
| September 2021 | GBp624.24 | GBp662.80 |
| August 2021 | GBp631.18 | GBp670.16 |
| July 2021 | GBp670.98 | GBp712.43 |
| June 2021 | GBp709.52 | GBp753.34 |
| May 2021 | GBp798.09 | GBp847.38 |
| April 2021 | GBp821.48 | GBp872.22 |
| March 2021 | GBp775.65 | GBp823.56 |
| February 2021 | GBp781.52 | GBp829.79 |
| January 2021 | GBp577.58 | GBp613.25 |
| December 2020 | GBp658.14 | GBp698.79 |
| November 2020 | GBp638.63 | GBp678.08 |
| October 2020 | GBp401.07 | GBp425.84 |
| September 2020 | GBp397.74 | GBp422.30 |
| August 2020 | GBp502.09 | GBp533.10 |
| July 2020 | GBp391.08 | GBp415.23 |
| June 2020 | GBp539.20 | GBp572.50 |
| May 2020 | GBp539.20 | GBp572.50 |
| April 2020 | GBp478.30 | GBp507.84 |
| March 2020 | GBp452.77 | GBp480.73 |
| February 2020 | GBp872.63 | GBp926.52 |
| January 2020 | GBp1,056.67 | GBp1,172.78 |
| December 2019 | GBp1,080.56 | GBp1,199.30 |
| November 2019 | GBp1,014.95 | GBp1,126.48 |
| October 2019 | GBp939.09 | GBp1,042.29 |
| September 2019 | GBp872.34 | GBp968.20 |
| August 2019 | GBp730.79 | GBp811.10 |
| July 2019 | GBp731.25 | GBp811.60 |
| June 2019 | GBp723.05 | GBp802.51 |
| May 2019 | GBp660.85 | GBp733.48 |
| April 2019 | GBp882.58 | GBp979.57 |
| March 2019 | GBp847.68 | GBp940.84 |
| February 2019 | GBp931.12 | GBp1,033.45 |
| January 2019 | GBp907.93 | GBp1,064.18 |
| December 2018 | GBp793.72 | GBp930.31 |
| November 2018 | GBp799.10 | GBp936.63 |
| October 2018 | GBp861.96 | GBp1,010.30 |
| September 2018 | GBp943.84 | GBp1,106.27 |
| August 2018 | GBp1,095.40 | GBp1,283.92 |
| July 2018 | GBp1,162.92 | GBp1,363.06 |
| June 2018 | GBp1,201.71 | GBp1,408.52 |
| May 2018 | GBp1,227.57 | GBp1,438.83 |
| April 2018 | GBp1,142.09 | GBp1,338.64 |
| March 2018 | GBp1,152.51 | GBp1,350.85 |
| February 2018 | GBp1,171.12 | GBp1,413.57 |
| January 2018 | GBp1,157.87 | GBp1,397.58 |
| December 2017 | GBp1,021.16 | GBp1,232.56 |
| November 2017 | GBp980.70 | GBp1,183.73 |
| October 2017 | GBp933.97 | GBp1,127.32 |
| September 2017 | GBp848.87 | GBp1,024.61 |
| August 2017 | GBp834.23 | GBp1,006.93 |
| July 2017 | GBp862.13 | GBp1,040.60 |
| June 2017 | GBp947.92 | GBp1,144.16 |
| May 2017 | GBp986.28 | GBp1,190.46 |
| April 2017 | GBp814.70 | GBp983.35 |
| March 2017 | GBp715.65 | GBp863.80 |
| February 2017 | GBp663.34 | GBp800.66 |
| January 2017 | GBp619.16 | GBp799.82 |
| December 2016 | GBp655.01 | GBp846.12 |
| November 2016 | GBp645.23 | GBp833.49 |
| October 2016 | GBp610.69 | GBp788.87 |
| September 2016 | GBp656.31 | GBp847.81 |
| August 2016 | GBp720.18 | GBp930.31 |
| July 2016 | GBp678.47 | GBp876.43 |
| June 2016 | GBp707.80 | GBp914.32 |
| May 2016 | GBp999.14 | GBp1,290.65 |
| April 2016 | GBp960.03 | GBp1,240.14 |
| March 2016 | GBp990.01 | GBp1,278.87 |
| February 2016 | GBp981.54 | GBp1,267.92 |
| January 2016 | GBp965.22 | GBp1,303.28 |
| December 2015 | GBp1,084.94 | GBp1,464.93 |
| November 2015 | GBp1,030.69 | GBp1,391.68 |
| October 2015 | GBp1,091.17 | GBp1,473.35 |
| September 2015 | GBp1,108.01 | GBp1,496.08 |
| August 2015 | GBp1,049.40 | GBp1,416.94 |
| July 2015 | GBp1,025.08 | GBp1,384.10 |
| June 2015 | GBp963.97 | GBp1,301.60 |
| May 2015 | GBp1,003.25 | GBp1,354.64 |
| April 2015 | GBp1,130.45 | GBp1,526.39 |
| March 2015 | GBp1,173.48 | GBp1,584.48 |
| February 2015 | GBp1,079.95 | GBp1,458.19 |
| January 2015 | GBp1,126.47 | GBp1,567.64 |
| December 2014 | GBp1,010.92 | GBp1,406.84 |
| November 2014 | GBp1,000.03 | GBp1,391.68 |
| October 2014 | GBp907.47 | GBp1,262.87 |
| September 2014 | GBp860.89 | GBp1,198.04 |
| August 2014 | GBp807.65 | GBp1,123.95 |
| July 2014 | GBp783.45 | GBp1,090.28 |
| June 2014 | GBp825.80 | GBp1,149.21 |
| May 2014 | GBp925.62 | GBp1,288.13 |
| April 2014 | GBp990.35 | GBp1,378.21 |
| March 2014 | GBp1,037.54 | GBp1,443.88 |
| February 2014 | GBp1,041.17 | GBp1,448.93 |
| January 2014 | GBp942.82 | GBp1,384.10 |
| December 2013 | GBp880.89 | GBp1,293.18 |
| November 2013 | GBp816.66 | GBp1,198.88 |
| October 2013 | GBp750.70 | GBp1,102.06 |
| September 2013 | GBp732.93 | GBp1,075.96 |
| August 2013 | GBp707.12 | GBp1,038.08 |
| July 2013 | GBp809.77 | GBp1,188.78 |
| June 2013 | GBp743.25 | GBp1,091.12 |
| May 2013 | GBp726.04 | GBp1,065.86 |
| April 2013 | GBp640.59 | GBp940.42 |
| March 2013 | GBp619.37 | GBp909.27 |
| February 2013 | GBp571.77 | GBp839.39 |
| January 2013 | GBp520.26 | GBp783.82 |
| December 2012 | GBp427.77 | GBp644.48 |
| November 2012 | GBp399.83 | GBp602.39 |
| October 2012 | GBp349.26 | GBp526.20 |
| September 2012 | GBp324.39 | GBp488.73 |
| August 2012 | GBp296.73 | GBp447.06 |
| July 2012 | GBp313.49 | GBp472.31 |
| June 2012 | GBp297.01 | GBp447.48 |
| May 2012 | GBp279.69 | GBp421.38 |
| April 2012 | GBp277.12 | GBp417.50 |
| March 2012 | GBp271.47 | GBp409 |
| February 2012 | GBp244.99 | GBp370.02 |
| January 2012 | GBp219.53 | GBp375.83 |
| December 2011 | GBp193.17 | GBp330.70 |
| November 2011 | GBp186.39 | GBp319.08 |
| October 2011 | GBp175.08 | GBp299.72 |
| September 2011 | GBp169.12 | GBp289.53 |
| August 2011 | GBp168.88 | GBp289.11 |
| July 2011 | GBp180.48 | GBp308.98 |
| June 2011 | GBp176.60 | GBp302.33 |
| May 2011 | GBp178.52 | GBp305.61 |
| April 2011 | GBp171.14 | GBp292.99 |
| March 2011 | GBp167.65 | GBp287.01 |
| February 2011 | GBp175.81 | GBp300.98 |
| January 2011 | GBp186.39 | GBp319.08 |
| December 2010 | GBp216.38 | GBp370.44 |
| November 2010 | GBp210.43 | GBp360.26 |
| October 2010 | GBp224.25 | GBp383.91 |
| September 2010 | GBp181.91 | GBp311.42 |
| August 2010 | GBp171.44 | GBp293.49 |
| July 2010 | GBp196.62 | GBp336.60 |
| June 2010 | GBp195.63 | GBp334.91 |
| May 2010 | GBp197.20 | GBp337.61 |
| April 2010 | GBp232.32 | GBp397.72 |
| March 2010 | GBp225.68 | GBp386.35 |
| February 2010 | GBp203.65 | GBp348.64 |
| January 2010 | GBp192.48 | GBp329.52 |
| December 2009 | GBp173.60 | GBp297.20 |
| November 2009 | GBp180.48 | GBp308.98 |
| October 2009 | GBp177.09 | GBp303.17 |
| September 2009 | GBp186.48 | GBp319.25 |
| August 2009 | GBp157.27 | GBp269.24 |
| July 2009 | GBp148.64 | GBp254.47 |
| June 2009 | GBp132.90 | GBp227.53 |
| May 2009 | GBp153.93 | GBp263.52 |
| April 2009 | GBp156.02 | GBp267.10 |
| March 2009 | GBp137.45 | GBp235.32 |
| February 2009 | GBp151.84 | GBp259.94 |
| January 2009 | GBp147.04 | GBp251.73 |
| December 2008 | GBp137.82 | GBp235.95 |
| November 2008 | GBp135.24 | GBp231.53 |
| October 2008 | GBp151.47 | GBp259.31 |
| September 2008 | GBp154.91 | GBp265.20 |
| August 2008 | GBp161.67 | GBp276.78 |
| July 2008 | GBp163.76 | GBp280.36 |
| June 2008 | GBp132.66 | GBp227.11 |
| May 2008 | GBp148.03 | GBp253.42 |
| April 2008 | GBp151.84 | GBp259.94 |
| March 2008 | GBp182.58 | GBp312.56 |
| February 2008 | GBp201.39 | GBp344.76 |
| January 2008 | GBp228.92 | GBp391.91 |
| December 2007 | GBp301.71 | GBp516.51 |
| November 2007 | GBp276.87 | GBp474 |
| October 2007 | GBp326.05 | GBp558.19 |
| September 2007 | GBp257.94 | GBp441.58 |
| August 2007 | GBp283.76 | GBp485.78 |
| July 2007 | GBp251.55 | GBp430.64 |
| June 2007 | GBp258.19 | GBp442 |
| May 2007 | GBp279.58 | GBp478.63 |
| April 2007 | GBp349.90 | GBp599.02 |
| March 2007 | GBp341.30 | GBp584.29 |
| February 2007 | GBp325.56 | GBp557.35 |
| January 2007 | GBp321.14 | GBp549.77 |
| December 2006 | GBp301.46 | GBp516.09 |
| November 2006 | GBp292.61 | GBp500.94 |
| October 2006 | GBp259.17 | GBp443.69 |
| September 2006 | GBp239.01 | GBp409.17 |
| August 2006 | GBp228.06 | GBp390.44 |
| July 2006 | GBp219.09 | GBp375.07 |
| June 2006 | GBp189.95 | GBp325.19 |
| May 2006 | GBp171.63 | GBp293.83 |
| April 2006 | GBp155.90 | GBp266.89 |
| March 2006 | GBp172.62 | GBp295.51 |
| February 2006 | GBp182.45 | GBp312.35 |
| January 2006 | GBp184.91 | GBp316.56 |
| December 2005 | GBp185.89 | GBp318.24 |
| November 2005 | GBp162.29 | GBp277.83 |
| October 2005 | GBp146.43 | GBp250.68 |
| September 2005 | GBp143.60 | GBp245.84 |
| August 2005 | GBp143.48 | GBp245.63 |
| July 2005 | GBp118.40 | GBp202.69 |
| June 2005 | GBp120.49 | GBp206.27 |
| May 2005 | GBp111.02 | GBp190.06 |
| April 2005 | GBp106.59 | GBp182.48 |
| March 2005 | GBp106.10 | GBp181.64 |
| February 2005 | GBp114.34 | GBp195.74 |
| January 2005 | GBp108.19 | GBp185.22 |
| December 2004 | GBp92.33 | GBp158.07 |
| November 2004 | GBp91.60 | GBp156.81 |
| October 2004 | GBp77.46 | GBp132.60 |
| September 2004 | GBp62.46 | GBp106.92 |
| August 2004 | GBp71.80 | GBp122.92 |
| July 2004 | GBp72.78 | GBp124.60 |
| June 2004 | GBp78.44 | GBp134.28 |
| May 2004 | GBp97.62 | GBp167.12 |
| April 2004 | GBp145.44 | GBp249 |
| March 2004 | GBp150.98 | GBp258.47 |
| February 2004 | GBp164.26 | GBp281.20 |
| January 2004 | GBp166.47 | GBp284.99 |
| December 2003 | GBp144.09 | GBp246.68 |
| November 2003 | GBp137.21 | GBp234.89 |
| October 2003 | GBp137.94 | GBp236.16 |
| September 2003 | GBp108.07 | GBp185.01 |
| August 2003 | GBp119.63 | GBp204.80 |
| July 2003 | GBp113.72 | GBp194.69 |
| June 2003 | GBp113.11 | GBp193.64 |
| May 2003 | GBp92.46 | GBp158.28 |
| April 2003 | GBp92.95 | GBp159.12 |
| March 2003 | GBp109.18 | GBp186.90 |
| February 2003 | GBp93.44 | GBp159.96 |
| January 2003 | GBp111.88 | GBp191.54 |
| December 2002 | GBp134.75 | GBp230.68 |
| November 2002 | GBp172.37 | GBp295.09 |
| October 2002 | GBp164.75 | GBp282.04 |
| September 2002 | GBp127.86 | GBp218.90 |
| August 2002 | GBp159.83 | GBp273.62 |
| July 2002 | GBp185.89 | GBp318.24 |
| June 2002 | GBp169.17 | GBp289.62 |
| May 2002 | GBp206.59 | GBp353.67 |
| April 2002 | GBp208.98 | GBp357.77 |
| March 2002 | GBp239.02 | GBp409.20 |
| February 2002 | GBp232.27 | GBp397.64 |
| January 2002 | GBp225.31 | GBp385.72 |
| December 2001 | GBp204.41 | GBp349.94 |
| November 2001 | GBp200.49 | GBp343.23 |
| October 2001 | GBp163.70 | GBp280.25 |
| September 2001 | GBp146.29 | GBp250.44 |
| August 2001 | GBp193.74 | GBp331.68 |
| July 2001 | GBp185.69 | GBp317.89 |
| June 2001 | GBp188.74 | GBp323.11 |
| May 2001 | GBp190.04 | GBp325.34 |
| April 2001 | GBp173.06 | GBp296.28 |
| March 2001 | GBp154.34 | GBp264.23 |
| February 2001 | GBp189.39 | GBp324.23 |
| January 2001 | GBp178.50 | GBp305.59 |
| December 2000 | GBp170.89 | GBp292.55 |
| November 2000 | GBp154.78 | GBp264.97 |
EZJ.L
Price: GBp500
52 week price:
Dividend Yield: 3.23%
5-year range yield:
Forward Dividend Yield: 2.69%
Payout Ratio: 918.37%
Payout Ratio Range:
Dividend Per Share: 13.20 GBp
Earnings Per Share: 0.65 GBp
P/E Ratio: 6.29
Exchange: LSE
Sector: Industrials
Industry: Airlines
Country: United Kingdom
Volume: 2.9 million
Market Capitalization: 3.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3