easyJet plc (LON:EZJ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 679.80
+0.40 (0.06%)
Oct 23, 2026, 9:08 AM BST
easyJet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 681.40 | 682.20 | 679.20 | 679.80 | 679.80 | 0.06% | 66,655 |
| Oct 22, 2026 | 680.20 | 681.20 | 679.20 | 679.40 | 679.40 | -0.18% | 2,490,145 |
| Oct 21, 2026 | 681.20 | 682.80 | 680.60 | 680.60 | 680.60 | -0.09% | 2,661,421 |
| Oct 20, 2026 | 683.40 | 684.00 | 680.00 | 681.20 | 681.20 | -0.35% | 4,877,288 |
| Oct 19, 2026 | 683.00 | 684.00 | 683.00 | 683.60 | 683.60 | 0.03% | 1,172,408 |
| Oct 16, 2026 | 684.00 | 684.60 | 683.00 | 683.40 | 683.40 | - | 1,247,896 |
| Oct 15, 2026 | 684.00 | 685.10 | 681.40 | 683.40 | 683.40 | 1.06% | 8,073,231 |
| Oct 14, 2026 | 679.60 | 679.60 | 676.00 | 676.20 | 676.20 | 0.18% | 1,832,408 |
| Oct 13, 2026 | 678.00 | 679.60 | 675.00 | 675.00 | 675.00 | -0.35% | 2,592,914 |
| Oct 12, 2026 | 682.60 | 684.20 | 676.40 | 677.40 | 677.40 | -0.38% | 6,995,344 |
| Oct 9, 2026 | 681.60 | 683.00 | 679.80 | 680.00 | 680.00 | -0.15% | 2,468,045 |
| Oct 8, 2026 | 679.60 | 683.80 | 678.20 | 681.00 | 681.00 | 0.21% | 3,178,548 |
| Oct 7, 2026 | 680.00 | 680.80 | 677.00 | 679.60 | 679.60 | 0.21% | 2,669,694 |
| Oct 6, 2026 | 680.00 | 680.00 | 676.20 | 678.20 | 678.20 | 0.18% | 2,669,680 |
| Oct 5, 2026 | 680.00 | 680.40 | 675.80 | 677.00 | 677.00 | -0.53% | 3,508,015 |
| Oct 2, 2026 | 679.00 | 680.80 | 675.80 | 680.60 | 680.60 | 0.50% | 4,058,251 |
| Oct 1, 2026 | 677.00 | 679.60 | 671.80 | 677.20 | 677.20 | -0.06% | 3,921,386 |
| Sep 30, 2026 | 680.00 | 680.40 | 676.20 | 677.60 | 677.60 | -0.03% | 5,664,085 |
| Sep 29, 2026 | 674.60 | 680.30 | 674.00 | 677.80 | 677.80 | 0.56% | 2,305,473 |
| Sep 28, 2026 | 674.60 | 676.80 | 672.60 | 674.00 | 674.00 | -0.15% | 2,286,838 |
| Sep 25, 2026 | 672.00 | 675.00 | 670.60 | 675.00 | 675.00 | 0.75% | 1,373,152 |
| Sep 24, 2026 | 671.00 | 672.40 | 669.40 | 670.00 | 670.00 | -0.09% | 5,278,363 |
| Sep 23, 2026 | 669.20 | 672.80 | 669.20 | 670.60 | 670.60 | -0.21% | 3,702,254 |
| Sep 22, 2026 | 673.20 | 673.20 | 668.40 | 672.00 | 672.00 | 0.21% | 4,743,372 |
| Sep 21, 2026 | 672.00 | 672.00 | 668.10 | 670.60 | 670.60 | 0.48% | 1,104,705 |
| Sep 18, 2026 | 670.00 | 671.40 | 667.00 | 667.40 | 667.40 | -0.09% | 18,764,451 |
| Sep 17, 2026 | 670.00 | 673.40 | 668.00 | 668.00 | 668.00 | - | 2,833,480 |
| Sep 16, 2026 | 668.00 | 669.40 | 666.20 | 668.00 | 668.00 | - | 2,015,578 |
| Sep 15, 2026 | 666.80 | 668.60 | 663.60 | 668.00 | 668.00 | 0.18% | 4,112,696 |
| Sep 14, 2026 | 667.60 | 669.80 | 665.00 | 666.80 | 666.80 | -0.06% | 8,641,231 |
| Sep 11, 2026 | 668.40 | 671.00 | 666.40 | 667.20 | 667.20 | -0.24% | 1,879,215 |
| Sep 10, 2026 | 672.00 | 672.00 | 667.40 | 668.80 | 668.80 | 0.09% | 3,676,188 |
| Sep 9, 2026 | 667.40 | 672.00 | 667.40 | 668.20 | 668.20 | -0.36% | 2,046,552 |
| Sep 8, 2026 | 672.00 | 672.20 | 669.70 | 670.60 | 670.60 | -0.15% | 1,103,545 |
| Sep 7, 2026 | 670.00 | 673.00 | 666.60 | 671.60 | 671.60 | 0.21% | 1,158,086 |
| Sep 4, 2026 | 672.40 | 674.80 | 670.20 | 670.20 | 670.20 | -0.33% | 2,690,756 |
| Sep 3, 2026 | 675.00 | 676.00 | 671.80 | 672.40 | 672.40 | -0.12% | 10,271,937 |
| Sep 2, 2026 | 669.00 | 673.60 | 669.00 | 673.20 | 673.20 | 0.60% | 8,165,816 |
| Sep 1, 2026 | 673.00 | 674.80 | 669.20 | 669.20 | 669.20 | -0.71% | 3,487,209 |
| Aug 28, 2026 | 676.60 | 678.00 | 673.00 | 674.00 | 674.00 | -0.09% | 2,355,060 |
| Aug 27, 2026 | 675.00 | 676.00 | 673.20 | 674.60 | 674.60 | 0.21% | 2,017,110 |
| Aug 26, 2026 | 676.00 | 679.80 | 672.40 | 673.20 | 673.20 | -0.41% | 5,202,157 |
| Aug 25, 2026 | 675.00 | 680.00 | 672.00 | 676.00 | 676.00 | 0.33% | 7,154,231 |
| Aug 24, 2026 | 673.60 | 675.40 | 671.80 | 673.80 | 673.80 | 0.42% | 3,777,491 |
| Aug 21, 2026 | 673.00 | 674.00 | 667.40 | 671.00 | 671.00 | 0.03% | 5,359,773 |
| Aug 20, 2026 | 672.00 | 674.00 | 669.60 | 670.80 | 670.80 | 0.09% | 4,505,935 |
| Aug 19, 2026 | 674.60 | 674.60 | 669.20 | 670.20 | 670.20 | 0.15% | 5,812,727 |
| Aug 18, 2026 | 670.00 | 674.20 | 669.20 | 669.20 | 669.20 | -0.42% | 5,300,623 |
| Aug 17, 2026 | 673.00 | 674.00 | 670.20 | 672.00 | 672.00 | 0.15% | 3,518,323 |
| Aug 14, 2026 | 675.00 | 675.00 | 670.80 | 671.00 | 671.00 | -0.30% | 5,237,646 |