easyJet plc (LON:EZJ)
London · Delayed Price · Currency is GBP · Price in GBX 513.80
+3.20 (0.63%)
At close: Jan 2, 2026
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 476.80 | 482.90 | 474.10 | 478.60 | 478.60 | 0.82% | 6,830,083 |
| Nov 10, 2025 | 478.70 | 486.90 | 474.24 | 474.70 | 474.70 | 0.70% | 2,528,425 |
| Nov 7, 2025 | 478.50 | 478.80 | 463.70 | 471.40 | 471.40 | -1.48% | 3,447,703 |
| Nov 6, 2025 | 486.60 | 486.60 | 476.70 | 478.50 | 478.50 | -1.16% | 3,359,303 |
| Nov 5, 2025 | 478.30 | 487.30 | 478.30 | 484.10 | 484.10 | 0.79% | 2,649,158 |
| Nov 4, 2025 | 489.00 | 490.40 | 477.90 | 480.30 | 480.30 | -2.14% | 3,047,593 |
| Nov 3, 2025 | 485.20 | 496.80 | 482.20 | 490.80 | 490.80 | 1.30% | 8,100,747 |
| Oct 31, 2025 | 480.90 | 484.50 | 478.00 | 484.50 | 484.50 | 0.92% | 2,362,845 |
| Oct 30, 2025 | 478.30 | 485.60 | 477.60 | 480.10 | 480.10 | 0.76% | 2,674,498 |
| Oct 29, 2025 | 481.90 | 486.20 | 475.90 | 476.50 | 476.50 | -1.16% | 3,450,377 |
| Oct 28, 2025 | 484.60 | 487.80 | 478.85 | 482.10 | 482.10 | -0.80% | 2,362,867 |
| Oct 27, 2025 | 485.20 | 490.10 | 483.45 | 486.00 | 486.00 | -0.02% | 2,994,594 |
| Oct 24, 2025 | 483.00 | 486.60 | 477.20 | 486.10 | 486.10 | 1.38% | 2,679,525 |
| Oct 23, 2025 | 487.60 | 491.30 | 479.50 | 479.50 | 479.50 | -2.80% | 2,638,233 |
| Oct 22, 2025 | 483.20 | 497.20 | 481.88 | 493.30 | 493.30 | 2.71% | 3,584,640 |