LSE · EZJ · stock
easyJet plc (EZJ) stock price history
Every LSE trading session of easyJet plc from Nov 15, 2000 to Sep 28, 2026: 6,578 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EZJ adjusted close, 2000 to 2026
- £19.10
- All time high, 2015
- £6.84
- 52 week high, £3.33 low
- 6,578
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EZJ key facts
- easyJet plc (EZJ) closed at £6.74 on Sep 28, 2026 on LSE.
- EZJ's all time high close is £19.10, set on Apr 10, 2015; its all time low close is £1.28 on Sep 24, 2004.
- EZJ's 52 week range is £3.33 to £6.84.
- EZJ returned +48.1% over the year to Sep 28, 2026 and -1.5% over five years.
- Over ten years EZJ returned -34%, -4.1% a year compounded.
- EZJ's deepest drawdown was -85.1% from Apr 10, 2015 to Oct 12, 2022.
- DataCedar holds 6,578 daily sessions of EZJ history from Nov 15, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EZJ price chart, 2000 to 2026
EZJ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +15.6% |
| 6 months | +91.6% |
| Year to date | +32.0% |
| 1 year | +48.1% |
| 3 years | +61.3% |
| 5 years | -1.5% |
| 10 years | -34.5% |
| Since Nov 15, 2000 | +105.0% |
| Compound annual growth, 25.9 years | +2.8% |
EZJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £19.10 on Apr 10, 2015
- All time low close
- £1.28 on Sep 24, 2004
- 52 week high
- £6.84 on Jul 14, 2026
- 52 week low
- £3.33 on May 18, 2026
- Deepest drawdown
- -85.1% from Apr 10, 2015 to Oct 12, 2022, not yet recovered
- Best single session
- +35.6% on Nov 9, 2020
- Worst single session
- -25.1% on May 5, 2004
- Volatility, 1 year annualised
- 39.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 2.0×
- Best calendar year
- 2005, +101%
- Worst calendar year
- 2008, -54%
EZJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 15, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £5.10 | £6.84 | £3.33 | £6.74 | +32.0% | 1.2B | 187 |
| 2025 | £5.62 | £5.90 | £4.01 | £5.10 | -8.8% | 1.2B | 253 |
| 2024 | £5.05 | £5.94 | £4.04 | £5.60 | +9.8% | 1.3B | 254 |
| 2023 | £3.28 | £5.82 | £3.26 | £5.10 | +57.1% | 1.2B | 251 |
| 2022 | £5.95 | £7.29 | £2.77 | £3.24 | -41.6% | 1.6B | 250 |
| 2021 | £8.41 | £10.94 | £4.57 | £5.56 | -33.0% | 1.2B | 253 |
| 2020 | £14.31 | £15.68 | £4.10 | £8.30 | -41.7% | 1.2B | 254 |
| 2019 | £11.10 | £15.56 | £8.39 | £14.23 | +29.0% | 689.9M | 253 |
| 2018 | £14.55 | £18.06 | £10.29 | £11.03 | -24.5% | 684M | 253 |
| 2017 | £10.03 | £14.66 | £9.05 | £14.62 | +45.8% | 737.3M | 252 |
| 2016 | £17.26 | £17.62 | £8.49 | £10.03 | -42.2% | 624M | 253 |
| 2015 | £16.76 | £19.24 | £15.17 | £17.36 | +4.2% | 411.6M | 253 |
| 2014 | £15.35 | £18.48 | £12.04 | £16.66 | +8.8% | 429.2M | 253 |
| 2013 | £7.67 | £15.37 | £7.66 | £15.31 | +100.7% | 368.3M | 253 |
| 2012 | £4.33 | £7.77 | £4.15 | £7.63 | +78.8% | 319.8M | 251 |
| 2011 | £4.89 | £5.21 | £3.26 | £4.27 | -10.7% | 341.7M | 252 |
| 2010 | £3.87 | £5.43 | £3.70 | £4.78 | +24.6% | 421.9M | 253 |
| 2009 | £3.07 | £4.53 | £2.68 | £3.83 | +26.0% | 443.3M | 253 |
| 2008 | £6.62 | £6.74 | £2.24 | £3.04 | -54.3% | 1.2B | 254 |
| 2007 | £6.81 | £8.05 | £4.89 | £6.66 | +0.1% | 1.1B | 253 |
| 2006 | £4.03 | £7.02 | £3.28 | £6.66 | +62.2% | 998.2M | 252 |
| 2005 | £2.04 | £4.15 | £2.02 | £4.11 | +101.3% | 905.4M | 260 |
| 2004 | £3.18 | £4.22 | £1.25 | £2.04 | -35.9% | 1.3B | 262 |
| 2003 | £2.98 | £3.30 | £1.73 | £3.18 | +6.9% | 748.1M | 261 |
| 2002 | £4.54 | £5.67 | £2.61 | £2.98 | -34.5% | 429.7M | 261 |
| 2001 | £3.77 | £4.76 | £2.16 | £4.54 | +20.3% | 252M | 261 |
| 2000 | £3.29 | £3.86 | £3.23 | £3.77 | n/a | 99.9M | 33 |
EZJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £6.74 | 0.0% |
| August 2026 | £6.74 | +7.0% |
| July 2026 | £6.30 | +12.8% |
| June 2026 | £5.58 | +40.3% |
| May 2026 | £3.98 | +13.2% |
| April 2026 | £3.52 | +1.3% |
| March 2026 | £3.47 | -25.2% |
| February 2026 | £4.64 | -2.9% |
| January 2026 | £4.78 | -6.4% |
| December 2025 | £5.10 | +2.2% |
| November 2025 | £4.99 | +3.1% |
| October 2025 | £4.84 | +4.4% |
About the EZJ data
Daily bars. 6,578 sessions from Nov 15, 2000 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EZJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EZJ share price history
