Quotes 5-day view: easyJet plc

Delayed Quote London S.E.
easyJet plc(EZJ) : Historical Chart (5-day)
  2025-02-10 2025-02-11 2025-02-12 2025-02-13 2025-02-14
Last 523.2 p 509.2 p 519.8 p 520.8 p 518.6 p
Volume 2 265 799 12 711 010 3 375 520 4 728 060 3 481 656
Change -1.28% -2.68% +2.08% +0.19% -0.42%
Opening 528.00 p 523.20 p 514.60 p 527.60 p 520.80 p
High 529.20 p 525.00 p 521.20 p 536.23 p 524.20 p
Low 522.20 p 494.04 p 512.20 p 517.40 p 513.20 p

Performance

1 day-0.42%
1 week-2.15%
Current month+1.33%
1 month+5.02%
3 months+0.23%
6 months+19.82%
Current year-7.39%
1 year-7.72%
3 years-25.30%
5 years-65.39%
10 years-70.13%

Volumes

markets
Daily volume
3 358 572
Estimated daily volume
3 358 572
Avg. Volume 20 sessions
3 530 307
Daily volume ratio
0.95
Avg. Volume 20 sessions GBX
1 830 817 210.20
Avg. Volume 20 sessions USD
1 830 817 210.20
Record volume 1
150 570 472
Record volume 2
79 909 818
Record volume 3
70 993 983
Capital turnover ratio
0.00
Float rotation
0.01

Basic data

Capitalization (GBX)
3 893 952 362
Capitalization (USD)
4 910 282 669
Net sales (GBP)
9 309 000 000
Net sales (USD)
11 738 669 895
Number of employees
17 797
Sales / Employee (GBP)
523 066
Sales / Employee (USD)
659 587
Free-Float
83.24 %
Free-Float capitalization (GBX)
3 272 363 282
Free-Float capitalization (USD)
4 126 457 444
Average Daily Capital Traded
47.02%

Indicators

Moving average 5 days
518.32
Moving average 20 days
506.55
Moving average 50 days
534.76
Moving average 100 days
526.99
Price spread / (MMA5)
-0.05%
Price spread / (MMA20)
-2.32%
Price spread / (MMA50)
+3.12%
Price spread / (MMA100)
+1.62%
STIM
RSI 9 days
55.75
RSI 14 days
52.46

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
-0.42%-2.15%-7.72%-25.30% 4.91B
+2.08%-4.04%+60.11%+55.80% 41.96B
+3.34%-4.35%+143.43%+122.16% 34.29B
-1.28%-0.89%0.00%+13.02% 22.63B
-2.56%-7.59%+135.15%+105.40% 20.59B
-3.24%-3.24%+36.49%+101.85% 18.84B
+1.75%+1.09%+10.74%-28.62% 15.18B
-0.31%+0.47%-10.64%+22.46% 14.17B
+1.14%-1.66%+21.50%-33.95% 12.92B
-0.78%-1.71%+12.12%+1,007.52% 12.07B
Average -0.03%-2.41%+40.12%+134.03% 19.76B
Weighted average by Cap. +0.43%-2.96%+57.24%+113.34%
See all sector performances

Historical Quotes: easyJet plc

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

73f1837a08273.7NUXHwCOBLBaD_pUrvy6lDJFW6wkHhgsw0BpzPPyma0.2-Q6bG2jRvkRSbk3x4Xd2HkEFZwdfVsegS4NnKafzeeCm3JWMc1PwhBEnQ
DatePriceVolumeDaily volume
11:29:56 am 517.2011,483,850
11:29:55 am 517.001701,483,849
11:29:55 am 517.004231,483,679
11:29:55 am 517.001291,483,256
11:29:55 am 517.001031,483,127
11:29:55 am 517.00281,483,024
11:29:55 am 517.001191,482,996
11:29:49 am 515.992,8151,482,877
11:29:47 am 516.801451,480,062
Chart easyJet plc
More charts

Course Extremes

1 week
494.04
Extreme 494.0427
536.23
1 month
479.40
Extreme 479.4
538.08
Current year
479.40
Extreme 479.4
565.22
1 year
404.70
Extreme 404.7
594.00
3 years
276.87
Extreme 276.8673
729.20
5 years
276.87
Extreme 276.8673
1 531.50
10 years
276.87
Extreme 276.8673
1 916.00

Monthly variations

Annual variations

2025-7.39%
2024+9.80%
2023+57.12%
2022-41.62%
2021-33.01%
2020-41.73%
2019+28.91%
2018-24.52%
2017+45.67%
2016-42.24%
2015+4.13%
2014+8.79%
2013+100.65%
2012+78.64%
2011-10.73%
2010+24.65%
2009+25.96%
2008-54.32%
2007+0.08%
2006+62.17%
2005+101.33%
2004-35.92%
2003+6.93%
2002-41.99%
2001+19.95%
2000+15.42%