easyJet plc (LON:EZJ)
London · Delayed Price · Currency is GBP · Price in GBX 361.73
+14.63 (4.21%)
Apr 1, 2026, 2:25 PM GMT
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 370.00 | 371.30 | 359.10 | 361.22 | - | 4.07% | 2,967,634 |
| Mar 31, 2026 | 348.30 | 351.80 | 345.80 | 347.10 | 347.10 | -0.37% | 4,488,920 |
| Mar 30, 2026 | 350.00 | 350.00 | 344.30 | 348.40 | 348.40 | -0.94% | 5,442,882 |
| Mar 27, 2026 | 357.20 | 358.50 | 350.10 | 351.70 | 351.70 | -1.24% | 6,340,794 |
| Mar 26, 2026 | 355.00 | 360.90 | 352.10 | 356.10 | 356.10 | -0.75% | 4,000,570 |
| Mar 25, 2026 | 360.50 | 367.70 | 355.60 | 358.80 | 358.80 | 1.53% | 5,866,448 |
| Mar 24, 2026 | 363.00 | 363.00 | 350.30 | 353.40 | 353.40 | -2.43% | 4,056,521 |
| Mar 23, 2026 | 346.30 | 370.70 | 337.10 | 362.20 | 362.20 | 2.43% | 10,231,360 |
| Mar 20, 2026 | 357.00 | 363.00 | 353.60 | 353.60 | 353.60 | 1.03% | 25,190,914 |
| Mar 19, 2026 | 356.00 | 356.60 | 350.00 | 350.00 | 350.00 | -4.68% | 10,341,353 |
| Mar 18, 2026 | 368.00 | 375.50 | 363.90 | 367.20 | 367.20 | 1.46% | 5,987,964 |
| Mar 17, 2026 | 365.20 | 370.60 | 358.00 | 361.90 | 361.90 | -0.25% | 8,479,716 |
| Mar 16, 2026 | 372.00 | 372.00 | 358.50 | 362.80 | 362.80 | -1.79% | 7,611,025 |
| Mar 13, 2026 | 372.60 | 377.80 | 369.40 | 369.40 | 369.40 | -2.99% | 5,938,196 |
| Mar 12, 2026 | 393.00 | 394.90 | 378.30 | 380.80 | 380.80 | -4.23% | 9,980,144 |
| Mar 11, 2026 | 397.10 | 400.20 | 393.90 | 397.60 | 397.60 | -0.90% | 12,231,996 |
| Mar 10, 2026 | 409.70 | 413.40 | 398.10 | 401.20 | 401.20 | 1.44% | 11,523,517 |
| Mar 9, 2026 | 399.00 | 401.10 | 389.30 | 395.50 | 395.50 | -3.28% | 6,464,086 |
| Mar 6, 2026 | 418.00 | 422.20 | 403.60 | 408.90 | 408.90 | -0.75% | 5,566,224 |
| Mar 5, 2026 | 425.50 | 429.50 | 412.00 | 412.00 | 412.00 | -5.00% | 9,392,455 |
| Mar 4, 2026 | 431.50 | 439.60 | 424.20 | 433.70 | 433.70 | 0.51% | 7,929,132 |
| Mar 3, 2026 | 445.00 | 445.00 | 425.90 | 431.50 | 431.50 | -4.11% | 8,830,330 |
| Mar 2, 2026 | 442.70 | 451.90 | 430.30 | 450.00 | 450.00 | -3.02% | 7,396,467 |
| Feb 27, 2026 | 474.40 | 477.50 | 457.70 | 464.00 | 464.00 | -2.62% | 7,844,604 |
| Feb 26, 2026 | 464.30 | 483.60 | 462.30 | 476.50 | 476.50 | 3.07% | 6,069,227 |
| Feb 25, 2026 | 471.70 | 471.80 | 457.20 | 462.30 | 462.30 | -1.76% | 4,923,119 |
| Feb 24, 2026 | 471.10 | 475.20 | 466.40 | 470.60 | 470.60 | 0.21% | 2,622,357 |
| Feb 23, 2026 | 473.90 | 478.10 | 469.11 | 469.60 | 469.60 | -0.91% | 2,475,201 |
| Feb 20, 2026 | 476.10 | 477.10 | 470.80 | 473.90 | 473.90 | -0.34% | 3,061,379 |
| Feb 19, 2026 | 485.10 | 485.50 | 471.90 | 475.50 | 475.50 | -3.41% | 6,176,111 |
| Feb 18, 2026 | 494.40 | 494.40 | 480.10 | 492.30 | 479.10 | 0.20% | 7,216,201 |
| Feb 17, 2026 | 484.20 | 491.30 | 479.00 | 491.30 | 478.13 | 1.28% | 2,964,079 |
| Feb 16, 2026 | 482.30 | 492.90 | 482.30 | 485.10 | 472.09 | 0.79% | 2,184,166 |
| Feb 13, 2026 | 478.70 | 483.40 | 477.30 | 481.30 | 468.39 | 0.65% | 3,395,242 |
| Feb 12, 2026 | 483.50 | 488.80 | 477.65 | 478.20 | 465.38 | -0.15% | 2,750,454 |
| Feb 11, 2026 | 486.90 | 491.20 | 478.90 | 478.90 | 466.06 | -0.48% | 4,247,233 |
| Feb 10, 2026 | 485.80 | 487.20 | 478.26 | 481.20 | 468.30 | -1.05% | 2,688,314 |
| Feb 9, 2026 | 488.00 | 494.80 | 481.85 | 486.30 | 473.26 | 0.04% | 12,878,130 |
| Feb 6, 2026 | 484.00 | 489.20 | 477.64 | 486.10 | 473.07 | 0.35% | 3,029,892 |
| Feb 5, 2026 | 498.00 | 498.00 | 482.80 | 484.40 | 471.41 | -2.30% | 2,540,842 |
| Feb 4, 2026 | 492.00 | 499.10 | 491.90 | 495.80 | 482.51 | 1.06% | 3,280,723 |
| Feb 3, 2026 | 488.50 | 493.08 | 485.70 | 490.60 | 477.45 | -0.08% | 3,395,810 |
| Feb 2, 2026 | 478.20 | 491.00 | 478.20 | 491.00 | 477.83 | 2.76% | 6,266,248 |
| Jan 30, 2026 | 478.50 | 483.20 | 475.70 | 477.80 | 464.99 | 0.97% | 6,237,016 |
| Jan 29, 2026 | 480.00 | 492.00 | 467.00 | 473.20 | 460.51 | -0.53% | 9,118,845 |
| Jan 28, 2026 | 471.50 | 477.10 | 468.40 | 475.70 | 462.95 | 1.06% | 3,305,215 |
| Jan 27, 2026 | 475.00 | 477.70 | 466.69 | 470.70 | 458.08 | -1.13% | 4,206,327 |
| Jan 26, 2026 | 480.40 | 481.56 | 470.40 | 476.10 | 463.33 | -1.20% | 6,217,390 |
| Jan 23, 2026 | 496.10 | 496.10 | 478.50 | 481.90 | 468.98 | -2.98% | 4,543,500 |
| Jan 22, 2026 | 492.00 | 506.00 | 489.90 | 496.70 | 483.38 | 2.82% | 4,659,129 |