easyJet plc (LON:EZJ)
London · Delayed Price · Currency is GBP · Price in GBX 483.40
-10.30 (-2.09%)
Aug 1, 2025, 7:03 PM BST
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 491.30 | 496.40 | 482.90 | 483.40 | 483.40 | -2.09% | 2,651,264 |
| Jul 31, 2025 | 485.00 | 496.20 | 483.40 | 493.70 | 493.70 | 2.13% | 3,494,817 |
| Jul 30, 2025 | 487.50 | 489.50 | 482.00 | 483.40 | 483.40 | -0.90% | 3,664,831 |
| Jul 29, 2025 | 492.10 | 494.50 | 487.10 | 487.80 | 487.80 | -0.81% | 2,711,019 |
| Jul 28, 2025 | 501.20 | 504.20 | 491.80 | 491.80 | 491.80 | -0.83% | 3,864,588 |
| Jul 25, 2025 | 496.60 | 497.80 | 491.30 | 495.90 | 495.90 | -0.28% | 28,703,861 |
| Jul 24, 2025 | 497.60 | 504.74 | 492.10 | 497.30 | 497.30 | 0.36% | 3,715,110 |
| Jul 23, 2025 | 495.80 | 498.60 | 492.00 | 495.50 | 495.50 | 0.67% | 4,974,644 |
| Jul 22, 2025 | 505.80 | 507.00 | 492.00 | 492.20 | 492.20 | -2.84% | 4,127,757 |
| Jul 21, 2025 | 502.40 | 510.40 | 499.60 | 506.60 | 506.60 | 1.34% | 5,880,437 |
| Jul 18, 2025 | 503.20 | 510.20 | 496.62 | 499.90 | 499.90 | -0.02% | 4,358,340 |
| Jul 17, 2025 | 495.00 | 501.90 | 483.11 | 500.00 | 500.00 | -4.91% | 18,850,998 |
| Jul 16, 2025 | 522.40 | 529.80 | 520.80 | 525.80 | 525.80 | 0.08% | 2,670,007 |
| Jul 15, 2025 | 525.20 | 530.53 | 522.80 | 525.40 | 525.40 | 0.34% | 3,315,842 |
| Jul 14, 2025 | 514.20 | 525.80 | 514.20 | 523.60 | 523.60 | 0.65% | 2,186,767 |
| Jul 11, 2025 | 523.60 | 526.60 | 519.40 | 520.20 | 520.20 | -0.76% | 4,126,510 |
| Jul 10, 2025 | 527.60 | 528.60 | 518.00 | 524.20 | 524.20 | -0.27% | 3,215,531 |
| Jul 9, 2025 | 540.00 | 540.62 | 522.60 | 525.60 | 525.60 | -2.49% | 3,603,909 |
| Jul 8, 2025 | 530.60 | 541.45 | 530.44 | 539.00 | 539.00 | 1.39% | 3,117,307 |
| Jul 7, 2025 | 522.40 | 532.80 | 522.40 | 531.60 | 531.60 | 1.68% | 1,809,122 |
| Jul 4, 2025 | 527.60 | 530.80 | 521.00 | 522.80 | 522.80 | -1.66% | 15,401,449 |
| Jul 3, 2025 | 526.00 | 532.80 | 523.60 | 531.60 | 531.60 | 1.10% | 1,824,797 |
| Jul 2, 2025 | 533.80 | 537.20 | 523.57 | 525.80 | 525.80 | -1.31% | 3,055,002 |
| Jul 1, 2025 | 533.40 | 535.00 | 528.80 | 532.80 | 532.80 | 0.11% | 1,887,248 |
| Jun 30, 2025 | 532.00 | 534.80 | 524.00 | 532.20 | 532.20 | -0.04% | 11,932,811 |
| Jun 27, 2025 | 531.00 | 533.60 | 525.20 | 532.40 | 532.40 | 0.49% | 2,448,419 |
| Jun 26, 2025 | 527.40 | 532.00 | 524.60 | 529.80 | 529.80 | 0.88% | 10,649,472 |
| Jun 25, 2025 | 539.20 | 542.40 | 523.80 | 525.20 | 525.20 | -2.56% | 3,002,644 |
| Jun 24, 2025 | 535.20 | 548.80 | 535.20 | 539.00 | 539.00 | 6.40% | 6,568,831 |
| Jun 23, 2025 | 508.60 | 513.24 | 500.60 | 506.60 | 506.60 | -2.39% | 4,260,132 |
| Jun 20, 2025 | 526.20 | 533.20 | 510.45 | 519.00 | 519.00 | -0.50% | 6,828,032 |
| Jun 19, 2025 | 532.40 | 534.20 | 520.40 | 521.60 | 521.60 | -2.98% | 2,657,840 |
| Jun 18, 2025 | 534.80 | 542.80 | 527.80 | 537.60 | 537.60 | 0.34% | 3,623,153 |
| Jun 17, 2025 | 549.00 | 550.60 | 535.80 | 535.80 | 535.80 | -2.72% | 2,937,286 |
| Jun 16, 2025 | 543.40 | 557.60 | 540.00 | 550.80 | 550.80 | 1.32% | 9,091,538 |
| Jun 13, 2025 | 535.00 | 547.00 | 526.17 | 543.60 | 543.60 | -2.72% | 6,687,967 |
| Jun 12, 2025 | 572.60 | 573.75 | 556.00 | 558.80 | 558.80 | -3.82% | 10,063,122 |
| Jun 11, 2025 | 588.00 | 590.60 | 581.00 | 581.00 | 581.00 | -1.16% | 5,607,922 |
| Jun 10, 2025 | 588.00 | 589.60 | 584.20 | 587.80 | 587.80 | 0.14% | 2,037,464 |
| Jun 9, 2025 | 587.80 | 589.60 | 584.00 | 587.00 | 587.00 | 0.17% | 1,776,870 |
| Jun 6, 2025 | 580.00 | 586.00 | 578.20 | 586.00 | 586.00 | 0.79% | 2,020,969 |
| Jun 5, 2025 | 583.20 | 583.20 | 569.20 | 581.40 | 581.40 | -0.65% | 3,298,172 |
| Jun 4, 2025 | 582.40 | 590.00 | 580.20 | 585.20 | 585.20 | 0.83% | 3,928,321 |
| Jun 3, 2025 | 585.60 | 587.20 | 575.80 | 580.40 | 580.40 | 0.17% | 3,095,103 |
| Jun 2, 2025 | 570.40 | 580.20 | 569.80 | 579.40 | 579.40 | 0.56% | 2,948,324 |
| May 30, 2025 | 572.00 | 576.20 | 567.00 | 576.20 | 576.20 | 1.02% | 4,544,327 |
| May 29, 2025 | 565.40 | 579.60 | 562.00 | 570.40 | 570.40 | 1.60% | 4,392,362 |
| May 28, 2025 | 558.80 | 565.20 | 555.00 | 561.40 | 561.40 | 1.01% | 4,572,382 |
| May 27, 2025 | 564.80 | 567.60 | 555.80 | 555.80 | 555.80 | 0.32% | 2,497,633 |
| May 23, 2025 | 554.20 | 575.60 | 552.40 | 554.00 | 554.00 | 0.76% | 9,423,606 |