easyJet plc (LON:EZJ)
London · Delayed Price · Currency is GBP · Price in GBX 469.30
+3.70 (0.79%)
Sep 12, 2025, 6:02 PM BST
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 468.50 | 470.90 | 463.50 | 469.30 | 469.30 | 0.79% | 2,760,151 |
| Sep 11, 2025 | 462.30 | 468.02 | 462.00 | 465.60 | 465.60 | 0.98% | 2,850,250 |
| Sep 10, 2025 | 471.50 | 472.30 | 459.75 | 461.10 | 461.10 | -2.18% | 13,248,552 |
| Sep 9, 2025 | 470.00 | 475.90 | 468.90 | 471.40 | 471.40 | 0.55% | 2,898,959 |
| Sep 8, 2025 | 468.00 | 473.10 | 466.28 | 468.80 | 468.80 | -0.21% | 2,173,271 |
| Sep 5, 2025 | 468.00 | 472.00 | 466.30 | 469.80 | 469.80 | 0.75% | 3,677,349 |
| Sep 4, 2025 | 468.40 | 474.60 | 464.10 | 466.30 | 466.30 | -4.21% | 6,808,640 |
| Sep 3, 2025 | 478.00 | 490.90 | 476.60 | 486.80 | 486.80 | 1.88% | 2,635,459 |
| Sep 2, 2025 | 490.00 | 491.70 | 476.50 | 477.80 | 477.80 | -2.33% | 4,175,614 |
| Sep 1, 2025 | 492.00 | 494.40 | 488.50 | 489.20 | 489.20 | -0.08% | 1,545,263 |
| Aug 29, 2025 | 495.60 | 495.90 | 485.90 | 489.60 | 489.60 | -1.17% | 2,925,182 |
| Aug 28, 2025 | 492.00 | 499.50 | 491.60 | 495.40 | 495.40 | 1.06% | 4,463,725 |
| Aug 27, 2025 | 507.20 | 511.60 | 482.00 | 490.20 | 490.20 | -3.12% | 5,336,749 |
| Aug 26, 2025 | 512.60 | 512.60 | 504.80 | 506.00 | 506.00 | -0.90% | 1,649,081 |
| 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 |