easyJet plc (LON:EZJ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
510.60
+7.80 (1.55%)
Aug 22, 2025, 7:10 PM BST

easyJet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025502.80515.80501.20510.60510.601.55%2,189,715
Aug 21, 2025507.60508.85500.19502.80502.80-1.10%2,343,337
Aug 20, 2025516.20517.40507.40508.40508.40-1.97%2,353,854
Aug 19, 2025512.60519.59512.00518.60518.601.33%1,956,939
Aug 18, 2025515.60517.00509.40511.80511.80-0.78%1,605,517
Aug 15, 2025513.40519.40511.80515.80515.800.86%2,076,358
Aug 14, 2025506.00511.40504.40511.40511.401.39%1,982,037
Aug 13, 2025510.20512.00503.80504.40504.40-0.51%1,812,614
Aug 12, 2025503.40511.00499.50507.00507.001.00%2,468,147
Aug 11, 2025507.20511.79501.75502.00502.00-1.10%1,586,969
Aug 8, 2025505.40508.80502.00507.60507.600.87%2,909,108
Aug 7, 2025496.50506.60492.60503.20503.201.90%18,157,288
Aug 6, 2025496.00496.00489.40493.80493.800.14%2,173,628
Aug 5, 2025490.00494.10488.00493.10493.100.76%3,914,871
Aug 4, 2025485.10492.60485.10489.40489.401.24%3,594,370
Aug 1, 2025491.30496.40482.90483.40483.40-2.09%2,652,111
Jul 31, 2025485.00496.20483.40493.70493.702.13%3,494,817
Jul 30, 2025487.50489.50482.00483.40483.40-0.90%3,664,831
Jul 29, 2025492.10494.50487.10487.80487.80-0.81%2,711,019
Jul 28, 2025501.20504.20491.80491.80491.80-0.83%3,864,588
Jul 25, 2025496.60497.80491.30495.90495.90-0.28%28,703,861
Jul 24, 2025497.60504.74492.10497.30497.300.36%3,715,110
Jul 23, 2025495.80498.60492.00495.50495.500.67%4,974,644
Jul 22, 2025505.80507.00492.00492.20492.20-2.84%4,127,757
Jul 21, 2025502.40510.40499.60506.60506.601.34%5,880,437
Jul 18, 2025503.20510.20496.62499.90499.90-0.02%4,358,340
Jul 17, 2025495.00501.90483.11500.00500.00-4.91%18,850,998
Jul 16, 2025522.40529.80520.80525.80525.800.08%2,670,007
Jul 15, 2025525.20530.53522.80525.40525.400.34%3,315,842
Jul 14, 2025514.20525.80514.20523.60523.600.65%2,186,767
Jul 11, 2025523.60526.60519.40520.20520.20-0.76%4,126,510
Jul 10, 2025527.60528.60518.00524.20524.20-0.27%3,215,531
Jul 9, 2025540.00540.62522.60525.60525.60-2.49%3,603,909
Jul 8, 2025530.60541.45530.44539.00539.001.39%3,117,307
Jul 7, 2025522.40532.80522.40531.60531.601.68%1,809,122
Jul 4, 2025527.60530.80521.00522.80522.80-1.66%15,401,449
Jul 3, 2025526.00532.80523.60531.60531.601.10%1,824,797
Jul 2, 2025533.80537.20523.57525.80525.80-1.31%3,055,002
Jul 1, 2025533.40535.00528.80532.80532.800.11%1,887,248
Jun 30, 2025532.00534.80524.00532.20532.20-0.04%11,932,811
Jun 27, 2025531.00533.60525.20532.40532.400.49%2,448,419
Jun 26, 2025527.40532.00524.60529.80529.800.88%10,649,472
Jun 25, 2025539.20542.40523.80525.20525.20-2.56%3,002,644
Jun 24, 2025535.20548.80535.20539.00539.006.40%6,568,831
Jun 23, 2025508.60513.24500.60506.60506.60-2.39%4,260,132
Jun 20, 2025526.20533.20510.45519.00519.00-0.50%6,828,032
Jun 19, 2025532.40534.20520.40521.60521.60-2.98%2,657,840
Jun 18, 2025534.80542.80527.80537.60537.600.34%3,623,153
Jun 17, 2025549.00550.60535.80535.80535.80-2.72%2,937,286
Jun 16, 2025543.40557.60540.00550.80550.801.32%9,091,538