Live Chat

CFDs are complex instruments and come with a high risk of losing money rapidly due to leverage. 74.2% of retail investor accounts lose money when trading CFDs with this provider. You should consider whether you understand how CFDs work and whether you can afford to take the high risk of losing your money.

Close

Trade easyJet EZJ

EasyJet live chart

Created with Highcharts 10.2.118. Feb19. Feb09:0010:0011:0012:0013:0014:0015:0016:00490500510520485495505515525

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Feb 17, 2025 495.5 -20.37 -3.95% 515.86 525.23 489.32
Feb 10, 2025 514.64 -11.77 -2.24% 526.41 533.98 491.51
Feb 3, 2025 528.6 31.09 6.24% 497.51 536.2 491.71
Jan 27, 2025 510.25 22.82 4.68% 487.42 513.66 481.46
Jan 20, 2025 486.83 -17.85 -3.54% 504.67 511.07 477.95
Jan 13, 2025 502.7 0.59 0.11% 502.1 506.27 482.34
Jan 6, 2025 504.47 -32.9 -6.13% 537.37 538.59 498.49
Dec 30, 2024 536.99 -23.53 -4.2% 560.52 562.52 533.98
Dec 23, 2024 561.5 -9.58 -1.68% 571.07 574.86 560.5
Dec 16, 2024 570.29 -14.95 -2.56% 585.23 586.62 556.52
Dec 9, 2024 582.64 8.75 1.52% 573.88 589.04 568.3
Dec 2, 2024 570.49 21.52 3.92% 548.96 575.88 538.17
Nov 25, 2024 551.15 28.9 5.53% 522.24 559.13 517.63
Nov 18, 2024 514.84 -20.37 -3.81% 535.2 538.59 505.47
Nov 11, 2024 534.2 -4.38 -0.82% 538.58 544.16 510.45
Nov 4, 2024 542.77 23.92 4.61% 518.84 553.53 512.06
Oct 28, 2024 518.24 -2.79 -0.54% 521.03 526.62 497.9
Oct 21, 2024 506.48 -9.38 -1.82% 515.85 517.24 503.29
Oct 14, 2024 517.84 27.52 5.61% 490.32 527.01 488.03
Oct 7, 2024 494.71 1.18 0.24% 493.52 500.69 481.05
Sep 30, 2024 494.11 -34.11 -6.46% 528.21 530.6 471.18
Sep 23, 2024 537.78 21.52 4.17% 516.25 540.37 505.28
Sep 16, 2024 519.04 35.48 7.33% 483.55 525.62 483.15
Sep 9, 2024 490.82 11.95 2.49% 478.86 497.3 470.68
Sep 2, 2024 473.77 2.99 0.63% 470.78 487.53 465.5
Aug 26, 2024 476.17 32.11 7.23% 444.06 480.95 443.37
Aug 19, 2024 447.55 15.75 3.64% 431.8 450.64 430.01
Aug 12, 2024 432.3 -3.89 -0.9% 436.19 440.18 424.62
Aug 5, 2024 437.68 23.12 5.57% 414.55 437.88 404.78
Jul 29, 2024 425.62 -37.69 -8.14% 463.31 465.5 419.34
Jul 22, 2024 459.52 32.5 7.61% 427.02 467.19 416.75
Jul 15, 2024 458.92 -24.63 -5.1% 483.55 495.61 453.73
Jul 8, 2024 493.12 31.81 6.89% 461.31 494.91 459.62
Jul 1, 2024 463.31 3.88 0.84% 459.42 469.49 440.18
Jun 24, 2024 456.33 10.76 2.41% 445.56 460.91 445.56
Jun 17, 2024 446.46 -1.6 -0.36% 448.05 457.62 440.87
Jun 10, 2024 446.16 -11.36 -2.49% 457.52 465.7 442.17
Jun 3, 2024 464.2 -2 -0.43% 466.2 489.73 460.22
May 27, 2024 458.52 -2.69 -0.59% 461.21 467.89 450.74
May 20, 2024 454.63 -34.9 -7.13% 489.53 491.52 450.44
May 13, 2024 491.72 -31.31 -5.99% 523.03 531.4 483.55
May 6, 2024 525.02 -24.94 -4.54% 549.95 554.53 497.3
Apr 29, 2024 540.97 4.77 0.89% 536.19 549.15 529.01
Apr 22, 2024 537.18 -5 -0.93% 542.17 551.14 527.21
Apr 15, 2024 531.2 4.78 0.9% 526.42 540.57 504.08
Apr 8, 2024 525.82 -37.68 -6.69% 563.5 588.43 515.05
Apr 1, 2024 557.32 -8.38 -1.49% 565.7 572.68 544.76
Mar 25, 2024 563.7 20.93 3.85% 542.77 570.68 529.41
Mar 18, 2024 544.76 17.54 3.32% 527.21 553.93 524.42
Mar 11, 2024 527.01 -14.76 -2.73% 541.77 551.94 515.45
Mar 4, 2024 543.96 -8.18 -1.49% 552.14 560.51 535.39
Feb 26, 2024 553.53 8.37 1.53% 545.16 565.7 533.59
Feb 19, 2024 543.76 -11.38 -2.05% 555.13 565.9 540.17
Feb 12, 2024 557.32 9.97 1.82% 547.35 575.87 535.59
Feb 5, 2024 547.55 -26.13 -4.56% 573.67 574.07 543.96
Jan 29, 2024 574.27 53.43 10.26% 520.83 580.05 516.65
Jan 22, 2024 529.21 27.52 5.48% 501.69 539.98 495.31
Jan 15, 2024 492.92 -2.09 -0.43% 495.01 502.89 481.15
Jan 8, 2024 499.7 1.8 0.36% 497.9 531.6 492.32
Jan 1, 2024 497.4 -8.29 -1.64% 505.68 507.87 472.88
Dec 25, 2023 506.48 -3.39 -0.67% 509.87 515.25 503.09
Dec 18, 2023 513.65 28 5.76% 485.64 520.63 485.64
Dec 11, 2023 498.9 24.22 5.1% 474.67 505.28 472.18
Dec 4, 2023 479.46 9.46 2.01% 469.99 486.54 457.02
Nov 27, 2023 466.2 58.02 14.21% 408.17 468.19 398.1
Nov 20, 2023 406.78 -23.93 -5.56% 430.7 438.68 398.5
Nov 13, 2023 434.89 39.97 10.12% 394.91 443.96 393.52
Nov 6, 2023 393.91 -2 -0.51% 395.91 410.66 388.43
Oct 30, 2023 388.83 26.01 7.17% 362.81 393.72 358.22
Oct 23, 2023 363.21 5.48 1.53% 357.72 369.59 348.95
Oct 16, 2023 358.82 -34.5 -8.78% 393.32 400.3 351.04
Oct 9, 2023 392.62 -21.53 -5.2% 414.15 441.57 384.54
Oct 2, 2023 447.45 22.02 5.17% 425.42 448.35 409.17
Sep 25, 2023 429.01 0.59 0.14% 428.41 432.6 403.79
Sep 18, 2023 434.69 -8.08 -1.83% 442.77 443.86 417.64
Sep 11, 2023 444.96 9.66 2.22% 435.29 462.61 426.62
Sep 4, 2023 430.21 4.38 1.03% 425.82 437.78 415.15
Aug 28, 2023 422.73 7.37 1.77% 415.35 428.31 413.26
Aug 21, 2023 409.07 -14.95 -3.53% 424.02 437.78 407.67
Aug 14, 2023 423.23 -16.75 -3.81% 439.98 445.16 416.75
Aug 7, 2023 447.25 -1.4 -0.32% 448.65 458.62 437.58
Jul 31, 2023 449.95 -0.11 -0.03% 450.05 458.62 429.81
Jul 24, 2023 449.45 -6.19 -1.36% 455.63 466.5 435.29
Jul 17, 2023 475.97 -0.7 -0.15% 476.67 501.89 472.08
Jul 10, 2023 478.96 -4.3 -0.89% 483.25 501.89 477.56
Jul 3, 2023 483.35 3 0.62% 480.35 496.81 473.08
Jun 26, 2023 481.55 6.18 1.3% 475.37 489.83 465.7
Jun 19, 2023 473.28 -30.22 -6.01% 503.49 512.26 463.61
Jun 12, 2023 503.88 15.25 3.12% 488.63 510.66 482.95
Jun 5, 2023 487.53 3.18 0.65% 484.34 492.32 474.27
May 29, 2023 483.25 6.68 1.4% 476.57 484.14 464.2
May 22, 2023 484.24 -15.66 -3.14% 499.9 510.46 477.46
May 15, 2023 499.5 9.76 1.99% 489.73 530.4 483.25
May 8, 2023 488.13 1.1 0.22% 487.03 492.92 481.35
May 1, 2023 484.74 -16.15 -3.23% 500.89 505.08 471.68
Apr 24, 2023 495.11 -13.76 -2.71% 508.87 512.06 479.56
Apr 17, 2023 509.67 15.16 3.06% 494.51 530.14 491.91
Apr 10, 2023 488.12 -14.27 -2.85% 502.39 509.18 483.93
Apr 3, 2023 495.41 -7.98 -1.59% 503.39 520.16 485.63
Mar 27, 2023 515.37 43.22 9.15% 472.15 522.75 464.27
Mar 20, 2023 464.77 13.96 3.09% 450.8 489.72 438.62
Mar 13, 2023 457.48 -42.92 -8.58% 500.4 505.99 454.09
Mar 6, 2023 500.8 -6.58 -1.3% 507.38 525.75 492.31
Feb 27, 2023 505.19 24.25 5.04% 480.94 506.98 470.16
Feb 20, 2023 476.15 -21.96 -4.41% 498.1 504.19 468.56
Feb 13, 2023 504.59 41.71 9.01% 462.87 512.97 459.08
Feb 6, 2023 463.07 -21.37 -4.41% 484.43 492.41 456.19
Jan 30, 2023 492.61 -4.09 -0.83% 496.7 504.19 474.05
Jan 23, 2023 505.39 52.19 11.51% 453.19 520.16 444.41
Jan 16, 2023 448.3 21.16 4.95% 427.14 453.09 425.05
Jan 9, 2023 430.74 54.19 14.39% 376.55 439.12 376.55
Jan 2, 2023 370.36 40.42 12.25% 329.94 380.74 325.35
Dec 26, 2022 322.35 -11.48 -3.44% 333.83 337.62 318.96
Dec 19, 2022 341.62 -8.69 -2.48% 350.3 354.79 334.43
Dec 12, 2022 352.69 -30.34 -7.93% 383.03 383.33 350.7
Dec 5, 2022 383.93 -8.28 -2.12% 392.21 395.31 366.86
Nov 28, 2022 393.61 -5.79 -1.45% 399.4 409.48 372.05
Nov 21, 2022 403.49 19.25 5.01% 384.23 404.79 369.96
Nov 14, 2022 387.62 -24.65 -5.98% 412.27 427.14 377.94
Nov 7, 2022 411.18 59.29 16.84% 351.89 413.47 349.3
Oct 31, 2022 354.59 14.96 4.4% 339.62 359.38 332.33
Oct 24, 2022 328.04 4.79 1.48% 323.25 346.31 307.58
Oct 17, 2022 319.36 13.17 4.3% 306.19 335.83 305.69
Oct 10, 2022 307.08 20.25 7.05% 286.83 315.47 278.04
Oct 3, 2022 293.71 8.47 2.97% 285.23 304.89 276.15
Sep 26, 2022 295.91 1.4 0.47% 294.51 308.28 278.44
Sep 19, 2022 307.18 -42.93 -12.26% 350.1 359.68 303.69
Sep 12, 2022 344.41 -14.77 -4.12% 359.18 374.95 335.03
Sep 5, 2022 354.99 3.18 0.9% 351.8 374.85 343.21
Aug 29, 2022 359.08 5.58 1.58% 353.49 362.67 343.61
Aug 22, 2022 352.89 -26.45 -6.98% 379.34 383.03 351.8
Aug 15, 2022 381.74 -27.44 -6.71% 409.18 428.64 381.24
Aug 8, 2022 408.08 6.57 1.63% 401.5 410.68 390.52
Aug 1, 2022 396.31 -3.19 -0.8% 399.5 413.07 382.13
Jul 25, 2022 395.91 20.26 5.39% 375.65 401.4 367.26
Jul 18, 2022 382.13 2.68 0.7% 379.44 394.51 369.56
Jul 11, 2022 374.45 12.37 3.41% 362.07 377.14 348
Jul 4, 2022 376.75 -0.19 -0.06% 376.94 382.33 337.32
Jun 27, 2022 372.85 -21.56 -5.47% 394.41 416.07 351.6
Jun 20, 2022 394.81 -31.05 -7.29% 425.85 447.5 382.13
Jun 13, 2022 433.43 -7.69 -1.75% 441.12 441.81 407.28
Jun 6, 2022 450.6 -61.37 -11.99% 511.97 512.97 447.8
May 30, 2022 504.99 -33.13 -6.16% 538.12 544.31 504.19
May 23, 2022 529.34 3.99 0.75% 525.35 531.53 493.01
May 16, 2022 516.17 20.25 4.08% 495.91 528.54 475.65
May 9, 2022 497.9 -2.5 -0.5% 500.4 510.98 467.06
May 2, 2022 508.98 -49.9 -8.93% 558.88 571.26 489.12
Apr 25, 2022 558.88 14.37 2.63% 544.51 583.23 532.13
Apr 18, 2022 570.46 -0.4 -0.08% 570.86 602.99 549.1
Apr 11, 2022 572.65 52.88 10.17% 519.76 577.24 512.17
Apr 4, 2022 522.15 -28.96 -5.26% 551.1 557.88 511.97
Mar 28, 2022 557.2 33.4 6.37% 523.8 579.2 521.4
Mar 21, 2022 517.8 -18.41 -3.44% 536.2 538 500.6
Mar 14, 2022 536.4 28.19 5.54% 508.2 567 494.2
Mar 7, 2022 491.5 42.8 9.53% 448.7 518.4 417
Feb 28, 2022 478.7 -120.51 -20.12% 599.2 618 467
Feb 21, 2022 628.2 -54.4 -7.97% 682.6 691.4 586
Feb 14, 2022 673.4 2 0.29% 671.4 729 663.4
Feb 7, 2022 709.4 74.19 11.68% 635.2 727.4 623.6
Jan 31, 2022 626.6 6.39 1.03% 620.2 653.8 602
Jan 24, 2022 619.2 -10.4 -1.66% 629.6 645.6 589
Jan 17, 2022 626.4 -13.21 -2.07% 639.6 649.2 618.2
Jan 10, 2022 630.6 -0.4 -0.07% 631 647.2 616.8
Jan 3, 2022 623.8 23.19 3.86% 600.6 634.6 588.2
Dec 27, 2021 558 -16.8 -2.93% 574.8 575.2 541.2
Dec 20, 2021 563.2 76.9 15.81% 486.3 564.8 483.4
Dec 13, 2021 508.4 -17 -3.24% 525.4 530.2 482.9
Dec 6, 2021 522 -17.4 -3.23% 539.4 568.8 520.2
Nov 29, 2021 527.4 25 4.97% 502.4 549.4 483
Nov 22, 2021 496.6 -60.61 -10.88% 557.2 570.8 456.2
Nov 15, 2021 550.4 -33.61 -5.76% 584 615.4 535.6
Nov 8, 2021 598.8 -60.41 -9.17% 659.2 662.4 598
Nov 1, 2021 657 47.39 7.77% 609.6 661.8 605.2
Oct 25, 2021 623 16 2.63% 607 628 591.8
Oct 18, 2021 593.6 -42 -6.61% 635.6 638 575.6
Oct 11, 2021 646.2 11.8 1.86% 634.4 657.2 594
Oct 4, 2021 636.2 -74.4 -10.48% 710.6 714.8 630.2
Sep 27, 2021 700.2 16.8 2.45% 683.4 720.8 633.6
Sep 20, 2021 680.2 50.8 8.07% 629.4 685.4 623.2
Sep 13, 2021 625.6 63.2 11.23% 562.4 638.2 550.2
Sep 6, 2021 694 -96.21 -12.18% 790.2 812 688.2
Aug 30, 2021 789 -4.61 -0.58% 793.6 814.6 776.4
Aug 23, 2021 810 0.39 0.04% 809.6 861.8 792.4
Aug 16, 2021 796.2 -6.8 -0.85% 803 820.2 778
Aug 9, 2021 818.2 -21.8 -2.6% 840 843.2 811.8
Aug 2, 2021 849.8 -5.21 -0.61% 855 867.4 815.2
Jul 26, 2021 848.4 40.6 5.02% 807.8 897.6 807.8
Jul 19, 2021 814.2 8 0.99% 806.2 849.8 752.8
Jul 12, 2021 820.4 -115.4 -12.34% 935.8 936 807.8
Jul 5, 2021 934.6 12.8 1.38% 921.8 974.4 880.2
Jun 28, 2021 925.6 -19.61 -2.08% 945.2 947 872
Jun 21, 2021 958 11.79 1.24% 946.2 1005 929
Jun 14, 2021 968.2 14 1.46% 954.2 997.8 928.4
Jun 7, 2021 957.6 25.39 2.72% 932.2 1002.5 925
May 31, 2021 935.4 -66.11 -6.61% 1001.5 1022.5 930.2
May 24, 2021 1005.5 29.29 3% 976.2 1021.5 966.2
May 17, 2021 976.8 -41.21 -4.05% 1018 1029 943.2
May 10, 2021 1013.5 -55.5 -5.2% 1069 1078.5 967.4
May 3, 2021 1090 39 3.71% 1051 1094.5 1006
Apr 26, 2021 1034.5 39.5 3.96% 995 1047.5 992.8

News

Webhose 2025 Feb 19, 11:30

easyJet (LON:EZJ) Stock Price Passes Above Two Hundred Day Moving Average - What's Next?

easyJet plc
Webhose 2025 Feb 18, 12:52

easyJet (LON:EZJ) Is Paying Out A Larger Dividend Than Last Year

easyJet plc
Webhose 2025 Feb 15, 10:29

easyJet (OTCMKTS:ESYJY) Stock Price Crosses Below 50-Day Moving Average - Here's What Happened

easyJet plc
Webhose 2025 Feb 15, 07:04

easyJet plc (LON:EZJ) Goes Ex-Dividend Soon

easyJet plc
Webhose 2025 Feb 15, 00:00

Deputy Economy Minister: easyJet to promote awareness on Georgia with launch of flights

easyJet plc
Webhose 2025 Feb 14, 01:38

Kepler Capital Keeps Their Buy Rating on EasyJet (EJTTF) | Markets Insider

easyJet plc
Webhose 2025 Feb 11, 16:31

Class, net zero and the future of retail: LIVE unwrapped

easyJet plc
Webhose 2025 Feb 11, 16:21

Kenton Jarvis Acquires 29 Shares of easyJet plc (LON:EZJ) Stock

easyJet plc
Webhose 2025 Feb 11, 08:48

easyJet (LON:EZJ) Share Price Crosses Above Two Hundred Day Moving Average - Here's Why

easyJet plc
Webhose 2025 Feb 05, 10:00

Lahiru Ranasinghe

easyJet plc
Webhose 2025 Feb 03, 20:38

Short Interest in easyJet plc (OTCMKTS:ESYJY) Drops By 5.2%

easyJet plc
Webhose 2025 Feb 03, 19:16

easyJet plc (LON:EZJ) Insider Julie Chakraverty Acquires 20,083 Shares

easyJet plc
Webhose 2025 Jan 30, 06:17

Uncovering Opportunities: 3 UK Penny Stocks Under £4B Market Cap

easyJet plc
Webhose 2025 Jan 29, 00:00

WFW secures win before TAR Piemonte for AICALF, easyJet, Ryanair, and Volotea

easyJet plc
Webhose 2025 Jan 28, 13:33

AerFin Appoints Tamsin Hayward as General Counsel

easyJet plc
Webhose 2025 Jan 27, 11:07

EasyJet (EJTTF) Gets a Buy from Barclays

easyJet plc
Webhose 2025 Jan 23, 23:43

easyJet (LON:EZJ) Stock Price Crosses Above Two Hundred Day Moving Average - Should You Sell?

easyJet plc
Webhose 2025 Jan 23, 06:45

Barclays Sticks to Their Buy Rating for EasyJet (EJTTF) | Markets Insider

easyJet plc
Webhose 2025 Jan 23, 06:25

Bernstein Remains a Hold on EasyJet (EJTTF) | Markets Insider

easyJet plc
Webhose 2025 Jan 22, 14:00

EasyJet confident of achieving goals as summer bookings rise

easyJet plc
Webhose 2025 Jan 22, 08:56

EasyJet slashes winter financial losses as passenger boom prompts huge profit forecast

easyJet plc
Webhose 2025 Jan 22, 08:03

EasyJet's losses ease as airline sees gain in year-end passenger numbers | Euronews

easyJet plc
Webhose 2025 Jan 22, 07:41

EasyJet cuts losses as demand for flights and holidays grows

easyJet plc
Webhose 2025 Jan 22, 07:24

FTSE 100 Live: UK government borrows more than expected, easyJet and Herald-Saba in focus By Proactive Investors

easyJet plc
Webhose 2025 Jan 22, 00:00

easyJet trims quarterly losses by 52% on strong winter demand and capacity increase

easyJet plc
Webhose 2025 Jan 21, 20:58

easyJet cuts Q1 losses by 52% on festive demand and cost savings By Investing.com

easyJet plc
Webhose 2025 Jan 21, 08:08

easyJet (LON:EZJ) Shares Cross Above Two Hundred Day Moving Average - Should You Sell?

easyJet plc

Latest news

HSBC news reports on cost-cutting measures affecting investment banking jobs.
Vanessa L 2025 Feb 19, 09:00

HSBC News: Bonus Pool Flat in 2024 Amid Cost Cuts, Headcount Falls

Stocks Shares
Can Trump impose tariffs by executive order? 25% tariffs impact global trade.
Vanessa L 2025 Feb 19, 06:50

Trump Announces 25% Tariffs on Automobiles, Pharmaceuticals, and Semiconductors

Stocks Shares
Tommy Yap 2025 Feb 18, 16:00

Morning Note: Japan GDP Surges, Ethereum Plans Scalability, and GameStop Eyes Bitcoin

Morning Note Japan Cryptocurrencies Forex
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBA Cuts Rates, Canada’s Inflation Rises & BoE Stays Cautious

Morning Note RBA CPI BoE
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBNZ Slashes Rates, UK Inflation Shifts, and US Housing Growth Cools

Morning Note RBA USD
Space.Xia 2025 Feb 18, 10:00

AI Transforms China Stocks: Goldman Sachs on DeepSeek-R1 Impact

Space.Xia 2025 Feb 18, 09:25

Bitcoin's Price Today: Sustained Decline on Third Consecutive Day to $95.4k Amidst Looming US Tariff Risks

Trump bitcoin​ airdrop rewards supporters with free tokens.
Vanessa L 2025 Feb 18, 09:00

Trump Bitcoin Airdrop: Claim Your Free Tokens

Cryptocurrencies

Info

Spread

3.28

Spread (%)

0.6620 %

Leverage

1:5

Overnight Interest Buy

-0.0590 %

Overnight Interest Sell

-0.0299 %

Currency

PNC

Trading Hours

Markets closed

Thursday

08:01 - 11:59

Monday

08:01-11:59

Monday

12:03-16:29

Tuesday

08:01-11:59

Tuesday

12:03-16:29

Wednesday

08:01-11:59

Wednesday

12:03-16:29

Friday

08:01-11:59

Friday

12:03-16:29

Analysis and statistics

Open

503.87

Previous Close

516.66

52 Week High/Low

404.78 - 589.04

Market cap

3898024704

Shares Outstanding

753096000

Earnings Date (Next)

2012-03-05

Div Yield

Ex-Dividend Date

2025-02-20

Forward annual dividend rate

0.12

Forward annual dividend yield

0.0231

EPS

0.6

Learn more about this instrument

easyJet EasyJet PLC
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.

Related Instruments

Asset
Sell
Buy
Change (%)

Tesla

359.16

361.43

1.86%

Amazon.com

226.01

227.39

0.13%

Alphabet (Google)

186.54

187.69

0.72%

Deutsche Bank

19.47

19.60

-2.06%

View all instruments
Trustpilot
Live Chat