CFDs are complex instruments and come with a high risk of losing money rapidly due to leverage. 79% 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.
US English
4.58
2.69%
Market Trading Hours* (UTC) Opens on Monday at 08:00

Mon - Fri: 08:00 - 12:00 12:03 - 16:30

  • Summary
  • Historical Data
  • Events
  • Income Statement
  • Balance Sheet
  • Cash Flow
  • Ownership
Trading Conditions
Spread 0.13
Long position overnight fee

Long position overnight fee


Margin. Your investment $1,000.00
Overnight fee -0.025262 %
Charges from full value of position ($-4.80)
Trade size with leverage ~ $20,000.00
Money from leverage ~ $19,000.00

Go to platform
-0.025262%
Short position overnight fee

Short position overnight fee


Margin. Your investment $1,000.00
Overnight fee 0.003344 %
Charges from full value of position ($0.64)
Trade size with leverage ~ $20,000.00
Money from leverage ~ $19,000.00

Go to platform
0.003344%
Overnight fee time 22:00 (UTC)
Min traded quantity 1
Currency GBP
Margin 5%
Stock exchange United Kingdom of Great Britain and Northern Ireland
Commission on trade 0%

*Information provided by Capital.com

Easyjet PLC ESG Risk Ratings

High Medium Low Negligible

‘C’ score indicates satisfactory relative ESG performance and moderate degree of transparency in reporting material ESG data publicly.

More ESG coverage

Key Stats
Prev. Close* 4.46
Open* 4.54
1-Year Change* 18.23%
Day's Range* 4.54 - 4.66
52 wk Range 3.21-5.83
Average Volume (10 days) 4.07M
Average Volume (3 months) 78.29M
Market Cap 3.20B
P/E Ratio -100.00K
Shares Outstanding 758.01M
Revenue 6.96B
EPS -0.06
Dividend (Yield %) N/A
Beta 3.10
Next Earnings Date Nov 28, 2023

All data is provided by Refinitiv, except for data marked with an asterisk, which is *data provided by Capital.com

  • Last Week
  • Last Month
  • Last Year
  • Last two Years
  • Max
  • Daily
  • Weekly
  • Monthly
Date Close Change Change (%) Open High Low
Dec 1, 2023 4.58 0.11 2.46% 4.47 4.66 4.47
Nov 30, 2023 4.46 0.04 0.90% 4.42 4.51 4.41
Nov 29, 2023 4.38 0.18 4.29% 4.20 4.44 4.20
Nov 28, 2023 4.12 -0.04 -0.96% 4.16 4.23 3.97
Nov 27, 2023 4.03 0.00 0.00% 4.03 4.11 4.00
Nov 24, 2023 4.06 0.03 0.74% 4.03 4.06 3.97
Nov 23, 2023 4.05 -0.13 -3.11% 4.18 4.18 4.02
Nov 22, 2023 4.19 0.03 0.72% 4.16 4.21 4.10
Nov 21, 2023 4.15 -0.13 -3.04% 4.28 4.35 4.10
Nov 20, 2023 4.26 -0.05 -1.16% 4.31 4.37 4.26
Nov 17, 2023 4.33 0.06 1.41% 4.27 4.42 4.27
Nov 16, 2023 4.27 -0.08 -1.84% 4.35 4.37 4.25
Nov 15, 2023 4.24 0.17 4.18% 4.07 4.30 4.07
Nov 14, 2023 4.07 0.03 0.74% 4.04 4.14 4.04
Nov 13, 2023 4.03 0.15 3.87% 3.88 4.08 3.88
Nov 10, 2023 3.92 -0.03 -0.76% 3.95 3.98 3.87
Nov 9, 2023 4.02 -0.01 -0.25% 4.03 4.09 3.96
Nov 8, 2023 4.01 0.07 1.78% 3.94 4.03 3.93
Nov 7, 2023 3.98 0.05 1.27% 3.93 4.01 3.92
Nov 6, 2023 3.89 -0.03 -0.77% 3.92 4.09 3.89

EasyJet PLC Events

Time (UTC) Country Event
Friday, February 9, 2024

Time (UTC)

11:00

Country

GB

Event

easyJet plc Annual Shareholders Meeting
easyJet plc Annual Shareholders Meeting

Forecast

-

Previous

-
View all events
  • Annual
  • Quarterly
2022 2021 2020 2019 2018
Total revenue 5769 1458 3009 6385 5898
Revenue 5769 1458 3009 6385 5898
Cost of Revenue, Total 3336 924 1866 3675 3385
Gross Profit 2433 534 1143 2710 2513
Total Operating Expense 5796 2368 3908 5919 5438
Selling/General/Admin. Expenses, Total 1241 777 1014 1318 1210
Depreciation / Amortization 564 480 503 499 214
Other Operating Expenses, Total 625 234 403 427 497
Operating Income -27 -910 -899 466 460
Interest Income (Expense), Net Non-Operating -179 -126 -359 -25 -7
Other, Net -2 0 -15 -11 -8
Net Income Before Taxes -208 -1036 -1273 430 445
Net Income After Taxes -169 -858 -1079 349 358
Net Income Before Extra. Items -169 -858 -1079 349 358
Net Income -169 -858 -1079 349 358
Income Available to Common Excl. Extra. Items -169 -858 -1079 349 358
Income Available to Common Incl. Extra. Items -169 -858 -1079 349 358
Diluted Net Income -169 -858 -1079 349 358
Diluted Weighted Average Shares 753 539 483.425 471.549 471.549
Diluted EPS Excluding Extraordinary Items -0.22444 -1.59184 -2.23199 0.74011 0.7592
Dividends per Share - Common Stock Primary Issue 0 0 0 0.3696 0.49336
Diluted Normalized EPS -0.13413 -1.7384 -1.48317 0.73375 1.10063
Unusual Expense (Income) 30 -47 122 0 132
Dilution Adjustment 0 0
Mar 2023 Sep 2022 Mar 2022 Sep 2021 Mar 2021
Total revenue 2689 4271 1498 1218 240
Revenue 2689 4271 1498 1218 240
Cost of Revenue, Total 1674 2349 987 714 210
Gross Profit 1015 1922 511 504 30
Total Operating Expense 3085 3799 1997 1527 841
Selling/General/Admin. Expenses, Total 701 698 543 427 350
Depreciation / Amortization 322 287 277 265 215
Unusual Expense (Income) 4 18 12 -30 -17
Other Operating Expenses, Total 384 447 178 151 83
Operating Income -396 472 -499 -309 -601
Interest Income (Expense), Net Non-Operating -19 -123 -58 -82 -44
Net Income Before Taxes -415 349 -557 -391 -645
Net Income After Taxes -307 262 -431 -309 -549
Net Income Before Extra. Items -307 262 -431 -309 -549
Net Income -307 262 -431 -309 -549
Income Available to Common Excl. Extra. Items -307 262 -431 -309 -549
Income Available to Common Incl. Extra. Items -307 262 -431 -309 -549
Diluted Net Income -307 262 -431 -309 -549
Diluted Weighted Average Shares 750.611 752.503 753.497 539.938 538.062
Diluted EPS Excluding Extraordinary Items -0.409 0.34817 -0.572 -0.57229 -1.02033
Dividends per Share - Common Stock Primary Issue 0 0 0 0 0
Diluted Normalized EPS -0.39701 0.4186 -0.56536 -0.64081 -1.21176
  • Annual
  • Quarterly
2022 2021 2020 2019 2018
Total Current Assets 4929 4165 2563 2119 1999
Cash and Short Term Investments 3640 3536 2316 1576 1373
Cash & Equivalents 3640 3536 2316 1576 1373
Total Receivables, Net 243 198 115 149 191
Accounts Receivable - Trade, Net 96 49 18 79 111
Other Current Assets, Total 922 338 47 147 220
Total Assets 10454 9773 8473 8163 6993
Property/Plant/Equipment, Total - Net 4629 4735 5053 5163 4140
Goodwill, Net 365 365 365 365 365
Intangibles, Net 217 217 232 196 181
Other Long Term Assets, Total 283 261 227 272 308
Total Current Liabilities 3678 2677 3826 2668 2060
Payable/Accrued
Notes Payable/Short Term Debt 0 300 987 0 0
Current Port. of LT Debt/Capital Leases 684 189 224 219 9
Other Current Liabilities, Total 1542 1390 1880 1485 1122
Total Liabilities 7921 7134 6574 5178 3760
Total Long Term Debt 3626 3957 2230 1683 968
Long Term Debt 2760 3067 1744 1324 879
Deferred Income Tax 0 51 305 343
Other Liabilities, Total 617 500 467 522 389
Total Equity 2533 2639 1899 2985 3233
Common Stock 207 207 125 108 108
Additional Paid-In Capital 2166 2166 1051 659 659
Retained Earnings (Accumulated Deficit) -9 111 960 2215 2166
Other Equity, Total 169 155 -237 3 300
Total Liabilities & Shareholders’ Equity 10454 9773 8473 8163 6993
Total Common Shares Outstanding 758 758 542.813 471.549 471.796
Prepaid Expenses 124 93 85 247 215
Property/Plant/Equipment, Total - Gross 7561 7281 7337 7162 5134
Accumulated Depreciation, Total -2932 -2546 -2284 -1999 -994
Accounts Payable 431 217 323 339 329
Accrued Expenses 1021 581 412 625 600
Capital Lease Obligations 866 890 486 359 89
Long Term Investments 31 30 33 48 0
Mar 2023 Sep 2022 Mar 2022 Sep 2021 Mar 2021
Total Current Assets 4762 4929 4851 4165 2630
Cash and Short Term Investments 3486 3640 3505 3536 2335
Cash & Equivalents 3486 3640 3505 3536 2335
Total Receivables, Net 373 367 336 291 153
Accounts Receivable - Trade, Net 373 367 336 142 150
Other Current Assets, Total 903 922 1010 338 142
Total Assets 10541 10454 10335 9773 8308
Property/Plant/Equipment, Total - Net 4744 4629 4683 4735 4811
Property/Plant/Equipment, Total - Gross 7901 7561 7390 7281 7152
Accumulated Depreciation, Total -3157 -2932 -2707 -2546 -2341
Goodwill, Net 365 365 365 365 365
Intangibles, Net 246 217 216 217 224
Long Term Investments 31 31 30 30 33
Other Long Term Assets, Total 393 283 190 261 245
Total Current Liabilities 5020 3678 3985 2677 2340
Payable/Accrued 1624 1685 1362 801
Notes Payable/Short Term Debt 0 0 0 300 300
Current Port. of LT Debt/Capital Leases 633 684 653 189 194
Other Current Liabilities, Total 2763 1309 1970 1390 1045
Total Liabilities 8620 7921 7895 7134 6726
Total Long Term Debt 3009 3626 3448 3957 3856
Long Term Debt 2242 2760 2623 3067 3023
Capital Lease Obligations 767 866 825 890 833
Deferred Income Tax 0 9
Other Liabilities, Total 591 617 462 500 521
Total Equity 1921 2533 2440 2639 1582
Common Stock 207 207 207 207 125
Additional Paid-In Capital 2166 2166 2166 2166 1051
Retained Earnings (Accumulated Deficit) -330 -9 -297 111 414
Other Equity, Total -122 169 364 155 -8
Total Liabilities & Shareholders’ Equity 10541 10454 10335 9773 8308
Total Common Shares Outstanding 758.01 758 758.01 758 542.516
Accounts Payable 217
Accrued Expenses 581
  • Annual
  • Quarterly
2022 2021 2020 2019 2018
Net income/Starting Line -27 -910 -899 466 460
Cash From Operating Activities 776 -1035 -762 761 961
Cash From Operating Activities 539 456 485 484 199
Amortization 25 24 18 15 15
Non-Cash Items 267 206 -409 120 242
Cash Taxes Paid 4 -1 -13 58 74
Cash Interest Paid 130 282 71 58 29
Changes in Working Capital -28 -811 43 -324 45
Cash From Investing Activities -569 719 266 -811 -637
Capital Expenditures -530 -149 -695 -984 -1012
Other Investing Cash Flow Items, Total -39 868 961 173 375
Cash From Financing Activities -532 1641 1556 260 -27
Financing Cash Flow Items 7 5 -15 7 -4
Issuance (Retirement) of Stock, Net 44 1138 402 -16 -17
Issuance (Retirement) of Debt, Net -583 498 1169 269 -6
Foreign Exchange Effects 303 -73 -61 50 17
Net Change in Cash -22 1252 999 260 314
Mar 2023 Sep 2022 Mar 2022 Sep 2021 Mar 2021
Net income/Starting Line -396 -27 -499 -910 -601
Cash From Operating Activities 969 776 443 -1035 -1194
Cash From Operating Activities 309 539 265 456 204
Amortization 13 25 12 24 11
Non-Cash Items 1420 267 974 206 -7
Cash Taxes Paid 6 4 -1 -1 5
Cash Interest Paid 88 130 148 282 71
Changes in Working Capital -377 -28 -309 -811 -801
Cash From Investing Activities -371 -569 -418 719 769
Capital Expenditures -477 -530 -247 -149 -73
Other Investing Cash Flow Items, Total 106 -39 -171 868 842
Cash From Financing Activities -550 -532 -333 1641 590
Financing Cash Flow Items 5 7 9 5 6
Issuance (Retirement) of Stock, Net -15 44 50 1138 -3
Issuance (Retirement) of Debt, Net -540 -583 -392 498 587
Foreign Exchange Effects -157 303 19 -73 -114
Net Change in Cash -109 -22 -289 1252 51
Investor Name Investor Type Percent Outstanding Shares Held Shares change Holdings Date Turnover Rating
Haji-Ioannou family Holding Company 15.2686 115737821 0 2022-11-29
Credit Suisse Funds AG Investment Advisor/Hedge Fund 6.4729 49065390 43041766 2023-05-19 LOW
Jupiter Asset Management Ltd. Investment Advisor/Hedge Fund 3.5066 26580320 -272866 2023-08-02 LOW
Artemis Investment Management LLP Investment Advisor/Hedge Fund 3.1791 24097742 454691 2023-08-02 MED
The Vanguard Group, Inc. Investment Advisor/Hedge Fund 1.8434 13973064 420113 2023-07-26 LOW
Oldfield Partners LLP Investment Advisor 1.6512 12516446 -4169300 2023-07-27 LOW
Marathon-London Investment Advisor 1.5338 11626384 -23899 2023-10-01 LOW
Wellington Management Company, LLP Investment Advisor/Hedge Fund 1.3781 10445769 -15680 2023-10-01 LOW
Phoenix Asset Management Partners Ltd. Investment Advisor 1.3134 9955692 -2247756 2023-07-27 LOW
Magallanes Value Investors, S.A., SGIIC Investment Advisor 1.2826 9722095 9722095 2023-09-30 LOW
Redwheel Investment Advisor/Hedge Fund 1.1645 8827050 102950 2023-07-27 LOW
M&G Investment Management Ltd. Investment Advisor 1.0717 8123650 556338 2023-10-01 LOW
Aviva Investors Global Services Limited Investment Advisor/Hedge Fund 0.9071 6875952 -232304 2023-10-01 LOW
Columbia Threadneedle Investments (UK) Investment Advisor/Hedge Fund 0.9016 6834563 -59545 2023-08-02 LOW
Legal & General Investment Management Ltd. Investment Advisor/Hedge Fund 0.8979 6806472 -28659 2023-10-01 LOW
J O Hambro Capital Management Limited Investment Advisor/Hedge Fund 0.8454 6407891 -2185265 2023-07-27 MED
BlackRock Institutional Trust Company, N.A. Investment Advisor 0.7997 6061912 188114 2023-10-01 LOW
Liontrust Portfolio Management Limited Investment Advisor/Hedge Fund 0.7827 5933097 -1849782 2023-07-27 LOW
Ninety One UK Limited Investment Advisor/Hedge Fund 0.741 5616784 -1373463 2023-07-26 LOW
Third Avenue Management LLC Investment Advisor/Hedge Fund 0.6628 5023966 -8151 2023-07-25 LOW

Trading calculator

Calculate your hypothetical P&L if you had opened a CFD trade on a certain date (select a date) and closed on a different date (select a date).

Trade commission
0
  • 1:1
Leverage
1:1
  • 20
  • 100
  • 500
  • 1000
  • 10000
Investment
Trade size (Leverage x Investement):
Open

Close

Short Long

For the avoidance of doubt, this calculation does not include the costs of holding a position overnight (for which there will be additional charges)

EasyJet Company profile

Stay up-to-date with the latest market news and watch the EasyJet live share price at Capital.com

EasyJet plc (EZJ) is a leading British airline carrier that operates low-cost flights across Europe. The company’s head office is at London Luton Airport. With an extensive airport network, EasyJet operates around 1,000 routes in 35 countries via its affiliate airlines EasyJet UK, EasyJet Europe and EasyJet Switzerland.

The carrier has strong representation in key airports such as London Gatwick, Edinburgh, Nice Côte d'Azur, Venice Marco Polo, Milan Malpensa, Naples International, Basel Mulhouse Freiburg and Geneva. With 315 Airbus aircraft in its fleet and more than 15,500 members of staff, EasyJet carried a record 96.1 million passengers in its fiscal 2019.

EasyJet shares are listed on the London Stock Exchange (LSE) under the ticker symbol EZJ. The company is a constituent of the FTSE 250 Index. 

Follow the ups and downs of the EZJ share price with Capital.com to spot the best trading opportunities.

The company was founded in 1995 by Stelios Haji-Ioannou. In its early days, it had two leased Boeing 737-200 aircraft at its disposal, initially operating only from London Luton Airport to Glasgow and Edinburgh. In 1996, it got its first wholly-owned aircraft and started international flights – initially to Amsterdam.

In 1998, EasyJet bought a 40 per cent stake in Swiss airline TEA Basel, renaming it EasyJet Switzerland. In 2002, the company acquired Go Fly. During the same year, it opened a base at Gatwick Airport. Over the next four years, EasyJet opened additional bases in Spain, Italy, France and Germany, expanding its business in continental Europe. In 2017, the company announced it would open a new headquarters in Vienna, Austria, to allow the company continue operating flights within the EU after Brexit.

In 2019, it reported annual revenue of more than £6.38bn and net income of £349m. 

Due to the Covid-19 pandemic, in March 2020, the company grounded its entire fleet of planes, subsequently closing three of their bases. In April, it secured a £600m coronavirus loan from the Bank of England’s Covid Corporate Finance Facility. In June, EasyJet announced its plans to resume flights on up to 75 per cent of its route network by the end of summer. In November, the company said it would only run a maximum of 20 per cent of planned flights for the rest of the year.

With Capital.com’s EasyJet share price chart, you can not only quickly view the current EasyJet stock quote but also trace the company’s shares value in historic terms.

EasyJet plc shares started trading on the LSE in 2000. The company was included in the blue-chip FTSE 100 Index in 2013. In April 2015, the EasyJet (EZJ) stock price hit an all-time high of £19.16.

In February 2020, the EZJ share price rose to £15, its highest level since August 2018. However, as the UK introduced restrictions to slow the spread of the Covid-19 pandemic, EasyJet stock fell to an eight-year low of £4.10 in April. After the airline had lost nearly 45 per cent of its value, it was excluded from the FTSE 100 in June.

EasyJet shares approached £9 in June as restrictions eased but dropped back to £5 with the second wave of Covid-19 halting the global travel. In early November, the stock hit £7 per share amid the news of a potentially viable coronavirus vaccine.

You can go long or short on the company’s shares and trace all the latest ups and downs of the EasyJet share price using Capital.com’s proprietary trading platform.

Industry: Airlines (NEC)

Hangar 89
London Luton Airport
LUTON
BEDFORDSHIRE LU2 9PA
GB

Income Statement

  • Annual
  • Quarterly

News

CPI drops more than expected in Europe, Spain’s IBEX 35 looking to break pre-COVID highs

CPI drops more than expected in Europe, Spain’s IBEX 35 looking to break pre-COVID highs

12:39, 30 November 2023

Euro Zone CPI expected to continue dropping; economists warn about cutting too soon

EZ PI expected to drop further but speed of decline

08:16, 29 November 2023

A weaker Dollar drives gold higher

Gold prices have returned above $US2000 per ounce. We run through the factors driving gold and the commodity’s key technicals.

13:49, 28 November 2023

Q3 US Earnings Recap: Profits surprise to the upside, but outlook remains uncertain

US earnings for the third quarter were far better than expected. However, uncertainty about the outlook for company profits continues. We review the quarterly earnings and look ahead to what the markets expect from S&P 500 companies going forward.

13:20, 28 November 2023

RBNZ Preview: Rates expected to remain unchanged at final meeting of 2023

The RBNZ meets for the final time this year on Wednesday, 29th of November, 2023. We preview what to expect and how it could impact the New Zealand Dollar.

13:04, 28 November 2023

Crude prices slide on OPEC+ uncertainty

Crude prices have chopped sideways amid signs of turmoil within OPEC+. We look at the fundamentals of the oil market and the technical levels of WTI.

12:55, 28 November 2023
GBP

UK AUTUMN BUDGET: Will Hunt cut taxes? How will GBP react this time around?

UK Chancellor Hunt will deliver the 2023 autumn statement to MPs on Wednesday 22 November.

10:48, 21 November 2023

People also watch

XRP/USD

0.64 Price
+1.130% 1D Chg, %
Long position overnight fee -0.0753%
Short position overnight fee 0.0069%
Overnight fee time 22:00 (UTC)
Spread 0.01168

BTC/USD

40,746.85 Price
+2.790% 1D Chg, %
Long position overnight fee -0.0616%
Short position overnight fee 0.0137%
Overnight fee time 22:00 (UTC)
Spread 106.00

Gold

2,088.42 Price
+0.730% 1D Chg, %
Long position overnight fee -0.0193%
Short position overnight fee 0.0111%
Overnight fee time 22:00 (UTC)
Spread 0.50

US100

15,946.40 Price
-0.300% 1D Chg, %
Long position overnight fee -0.0262%
Short position overnight fee 0.0040%
Overnight fee time 22:00 (UTC)
Spread 1.8

Still looking for a broker you can trust?

Join the 570.000+ traders worldwide that chose to trade with Capital.com

1. Create & verify your account 2. Make your first deposit 3. You’re all set. Start trading