easyJet plc (LON:EZJ)
London · Delayed Price · Currency is GBP · Price in GBX 481.90
-14.80 (-2.98%)
At close: Jan 23, 2026
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 496.10 | 496.10 | 478.50 | 481.90 | 481.90 | -2.98% | 4,543,500 |
| Jan 22, 2026 | 492.00 | 506.00 | 489.90 | 496.70 | 496.70 | 2.82% | 4,658,978 |
| Jan 21, 2026 | 482.40 | 491.00 | 480.30 | 483.10 | 483.10 | 1.28% | 2,753,247 |
| Jan 20, 2026 | 485.00 | 488.20 | 474.20 | 477.00 | 477.00 | -1.39% | 3,911,832 |
| Jan 19, 2026 | 480.00 | 487.29 | 479.60 | 483.70 | 483.70 | -0.29% | 2,466,897 |
| Jan 16, 2026 | 484.80 | 489.50 | 479.60 | 485.10 | 485.10 | 0.23% | 5,079,239 |
| Jan 15, 2026 | 476.50 | 485.10 | 475.00 | 484.00 | 484.00 | 0.44% | 3,600,019 |
| Jan 14, 2026 | 488.00 | 495.91 | 478.60 | 481.90 | 481.90 | -1.51% | 4,395,784 |
| Jan 13, 2026 | 490.80 | 493.50 | 483.00 | 489.30 | 489.30 | -0.55% | 3,379,904 |
| Jan 12, 2026 | 500.20 | 500.40 | 489.70 | 492.00 | 492.00 | -2.11% | 3,251,144 |
| Jan 9, 2026 | 504.00 | 508.40 | 501.40 | 502.60 | 502.60 | -0.55% | 2,032,468 |
| Jan 8, 2026 | 504.00 | 510.30 | 504.00 | 505.40 | 505.40 | 0.16% | 3,767,520 |
| Jan 7, 2026 | 522.20 | 523.01 | 500.00 | 504.60 | 504.60 | -3.37% | 4,173,887 |
| Jan 6, 2026 | 517.20 | 525.20 | 514.80 | 522.20 | 522.20 | 1.40% | 5,208,093 |
| Jan 5, 2026 | 516.60 | 517.60 | 502.20 | 515.00 | 515.00 | 0.23% | 2,575,134 |
| Jan 2, 2026 | 509.80 | 515.00 | 505.80 | 513.80 | 513.80 | 0.63% | 2,851,744 |
| Dec 31, 2025 | 509.80 | 510.60 | 506.20 | 510.60 | 510.60 | - | 547,404 |
| Dec 30, 2025 | 506.40 | 511.00 | 502.79 | 510.60 | 510.60 | 0.95% | 1,783,399 |
| Dec 29, 2025 | 508.00 | 508.20 | 503.20 | 505.80 | 505.80 | -0.75% | 1,547,283 |
| Dec 24, 2025 | 503.80 | 509.60 | 500.40 | 509.60 | 509.60 | 0.55% | 599,966 |
| Dec 23, 2025 | 515.00 | 515.00 | 506.80 | 506.80 | 506.80 | -1.21% | 1,611,754 |
| Dec 22, 2025 | 514.00 | 515.60 | 508.00 | 513.00 | 513.00 | -0.50% | 2,250,008 |
| Dec 19, 2025 | 516.20 | 518.40 | 512.00 | 515.60 | 515.60 | -0.08% | 10,124,979 |
| Dec 18, 2025 | 511.60 | 517.60 | 510.20 | 516.00 | 516.00 | 0.74% | 2,589,909 |
| Dec 17, 2025 | 516.20 | 516.60 | 508.00 | 512.20 | 512.20 | -0.12% | 5,627,295 |
| Dec 16, 2025 | 500.80 | 514.00 | 499.90 | 512.80 | 512.80 | 3.20% | 9,130,151 |
| Dec 15, 2025 | 489.40 | 499.60 | 488.70 | 496.90 | 496.90 | 1.82% | 4,021,890 |
| Dec 12, 2025 | 485.00 | 491.30 | 483.50 | 488.00 | 488.00 | 0.60% | 2,878,734 |
| Dec 11, 2025 | 476.30 | 486.60 | 474.20 | 485.10 | 485.10 | 1.83% | 2,083,401 |
| Dec 10, 2025 | 476.00 | 481.70 | 474.00 | 476.40 | 476.40 | -0.40% | 3,173,667 |
| Dec 9, 2025 | 485.50 | 487.20 | 475.67 | 478.30 | 478.30 | -1.30% | 2,242,546 |
| Dec 8, 2025 | 494.00 | 494.20 | 484.60 | 484.60 | 484.60 | -1.04% | 3,056,219 |
| Dec 5, 2025 | 491.50 | 495.90 | 487.20 | 489.70 | 489.70 | 0.10% | 1,933,394 |
| Dec 4, 2025 | 488.00 | 494.45 | 487.10 | 489.20 | 489.20 | 0.76% | 2,119,811 |
| Dec 3, 2025 | 494.70 | 497.20 | 483.30 | 485.50 | 485.50 | -1.44% | 2,272,950 |
| Dec 2, 2025 | 493.00 | 493.90 | 487.00 | 492.60 | 492.60 | -0.18% | 7,616,170 |
| Dec 1, 2025 | 493.10 | 499.60 | 488.50 | 493.50 | 493.50 | -1.18% | 3,946,428 |
| Nov 28, 2025 | 496.50 | 500.00 | 489.20 | 499.40 | 499.40 | 2.97% | 5,513,319 |
| Nov 27, 2025 | 484.30 | 486.53 | 479.30 | 485.00 | 485.00 | 0.41% | 2,169,971 |
| Nov 26, 2025 | 468.90 | 483.00 | 461.50 | 483.00 | 483.00 | 2.09% | 4,912,423 |
| Nov 25, 2025 | 476.30 | 485.40 | 459.00 | 473.10 | 473.10 | -1.52% | 7,764,743 |
| Nov 24, 2025 | 468.50 | 485.10 | 467.80 | 480.40 | 480.40 | 3.58% | 5,035,492 |
| Nov 21, 2025 | 454.80 | 468.20 | 453.60 | 463.80 | 463.80 | 1.27% | 2,283,178 |
| Nov 20, 2025 | 467.30 | 467.30 | 455.17 | 458.00 | 458.00 | -0.89% | 2,558,012 |
| Nov 19, 2025 | 457.50 | 469.70 | 453.80 | 462.10 | 462.10 | 1.38% | 9,152,894 |
| Nov 18, 2025 | 452.70 | 457.80 | 452.06 | 455.80 | 455.80 | -1.17% | 2,075,066 |
| Nov 17, 2025 | 468.00 | 472.00 | 459.40 | 461.20 | 461.20 | -1.71% | 2,106,933 |
| Nov 14, 2025 | 472.20 | 474.40 | 463.00 | 469.20 | 469.20 | -1.64% | 2,658,981 |
| Nov 13, 2025 | 475.60 | 486.00 | 475.60 | 477.00 | 477.00 | 0.70% | 2,961,619 |
| Nov 12, 2025 | 478.50 | 479.00 | 463.90 | 473.70 | 473.70 | -1.02% | 4,355,036 |