easyJet plc (LON:EZJ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
468.10
-3.20 (-0.68%)
Oct 6, 2025, 7:09 PM BST

easyJet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025469.40470.30464.00468.10468.10-0.68%2,473,837
Oct 3, 2025464.90471.30463.60471.30471.301.77%2,618,489
Oct 2, 2025464.10466.60461.90463.10463.100.17%2,205,712
Oct 1, 2025462.60464.90456.72462.30462.30-0.37%2,641,648
Sep 30, 2025462.00465.40459.00464.00464.000.74%3,312,622
Sep 29, 2025456.30463.80454.50460.60460.601.16%7,648,270
Sep 26, 2025452.00457.08451.80455.30455.300.86%2,782,037
Sep 25, 2025449.10457.63447.00451.40451.40-0.11%13,876,436
Sep 24, 2025457.50457.50450.10451.90451.90-1.16%1,709,868
Sep 23, 2025451.00461.60448.80457.20457.202.21%3,691,640
Sep 22, 2025452.80452.80444.70447.30447.30-1.30%2,645,889
Sep 19, 2025448.90455.95445.80453.20453.201.07%5,117,167
Sep 18, 2025453.30455.40445.30448.40448.40-1.10%3,789,503
Sep 17, 2025459.80461.30453.40453.40453.40-0.83%3,794,769
Sep 16, 2025460.90466.00456.20457.20457.20-3.34%4,264,991
Sep 15, 2025469.30478.50467.77473.00473.000.79%2,971,249
Sep 12, 2025468.50470.90463.50469.30469.300.79%2,802,847
Sep 11, 2025462.30468.02462.00465.60465.600.98%2,850,250
Sep 10, 2025471.50472.30459.75461.10461.10-2.18%13,248,552
Sep 9, 2025470.00475.90468.90471.40471.400.55%2,898,959
Sep 8, 2025468.00473.10466.28468.80468.80-0.21%2,173,271
Sep 5, 2025468.00472.00466.30469.80469.800.75%3,677,349
Sep 4, 2025468.40474.60464.10466.30466.30-4.21%6,808,640
Sep 3, 2025478.00490.90476.60486.80486.801.88%2,635,459
Sep 2, 2025490.00491.70476.50477.80477.80-2.33%4,175,614
Sep 1, 2025492.00494.40488.50489.20489.20-0.08%1,545,263
Aug 29, 2025495.60495.90485.90489.60489.60-1.17%2,925,182
Aug 28, 2025492.00499.50491.60495.40495.401.06%4,463,725
Aug 27, 2025507.20511.60482.00490.20490.20-3.12%5,336,749
Aug 26, 2025512.60512.60504.80506.00506.00-0.90%1,649,081
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