easyJet plc (LON:EZJ)
510.60
+7.80 (1.55%)
Aug 22, 2025, 7:10 PM BST
easyJet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 502.80 | 515.80 | 501.20 | 510.60 | 510.60 | 1.55% | 2,189,715 |
Aug 21, 2025 | 507.60 | 508.85 | 500.19 | 502.80 | 502.80 | -1.10% | 2,343,337 |
Aug 20, 2025 | 516.20 | 517.40 | 507.40 | 508.40 | 508.40 | -1.97% | 2,353,854 |
Aug 19, 2025 | 512.60 | 519.59 | 512.00 | 518.60 | 518.60 | 1.33% | 1,956,939 |
Aug 18, 2025 | 515.60 | 517.00 | 509.40 | 511.80 | 511.80 | -0.78% | 1,605,517 |
Aug 15, 2025 | 513.40 | 519.40 | 511.80 | 515.80 | 515.80 | 0.86% | 2,076,358 |
Aug 14, 2025 | 506.00 | 511.40 | 504.40 | 511.40 | 511.40 | 1.39% | 1,982,037 |
Aug 13, 2025 | 510.20 | 512.00 | 503.80 | 504.40 | 504.40 | -0.51% | 1,812,614 |
Aug 12, 2025 | 503.40 | 511.00 | 499.50 | 507.00 | 507.00 | 1.00% | 2,468,147 |
Aug 11, 2025 | 507.20 | 511.79 | 501.75 | 502.00 | 502.00 | -1.10% | 1,586,969 |
Aug 8, 2025 | 505.40 | 508.80 | 502.00 | 507.60 | 507.60 | 0.87% | 2,909,108 |
Aug 7, 2025 | 496.50 | 506.60 | 492.60 | 503.20 | 503.20 | 1.90% | 18,157,288 |
Aug 6, 2025 | 496.00 | 496.00 | 489.40 | 493.80 | 493.80 | 0.14% | 2,173,628 |
Aug 5, 2025 | 490.00 | 494.10 | 488.00 | 493.10 | 493.10 | 0.76% | 3,914,871 |
Aug 4, 2025 | 485.10 | 492.60 | 485.10 | 489.40 | 489.40 | 1.24% | 3,594,370 |
Aug 1, 2025 | 491.30 | 496.40 | 482.90 | 483.40 | 483.40 | -2.09% | 2,652,111 |
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 |