easyJet plc (LON:EZJ)
London · Delayed Price · Currency is GBP · Price in GBX 667.20
-1.60 (-0.24%)
Sep 11, 2026, 4:37 PM GMT
easyJet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 668.40 | 670.80 | 666.60 | 667.20 | 667.20 | -0.24% | 1,879,017 |
| Sep 10, 2026 | 672.00 | 672.00 | 667.40 | 668.80 | 668.80 | 0.09% | 1,350,900 |
| Sep 9, 2026 | 667.40 | 672.00 | 667.40 | 668.20 | 668.20 | -0.36% | 2,045,883 |
| Sep 8, 2026 | 672.00 | 672.20 | 669.80 | 670.60 | 670.60 | -0.15% | 1,103,465 |
| Sep 7, 2026 | 670.00 | 673.00 | 666.60 | 671.60 | 671.60 | 0.21% | 1,158,086 |
| Sep 4, 2026 | 672.40 | 673.60 | 670.20 | 670.20 | 670.20 | -0.33% | 2,690,500 |
| 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% | 6,665,727 |
| Sep 1, 2026 | 673.00 | 674.80 | 669.20 | 669.20 | 669.20 | -0.71% | 3,487,209 |
| Aug 28, 2026 | 676.60 | 677.60 | 673.00 | 674.00 | 674.00 | -0.09% | 2,355,009 |
| 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 |
| Aug 13, 2026 | 675.00 | 675.00 | 672.20 | 673.00 | 673.00 | - | 2,475,004 |
| Aug 12, 2026 | 674.00 | 675.80 | 671.80 | 673.00 | 673.00 | -0.09% | 11,625,193 |
| Aug 11, 2026 | 675.00 | 675.00 | 670.40 | 673.60 | 673.60 | -0.21% | 4,951,585 |
| Aug 10, 2026 | 671.00 | 675.00 | 665.00 | 675.00 | 675.00 | 0.60% | 6,893,314 |
| Aug 7, 2026 | 670.00 | 674.00 | 664.00 | 671.00 | 671.00 | 0.15% | 13,790,524 |
| Aug 6, 2026 | 653.00 | 678.80 | 584.20 | 670.00 | 670.00 | 2.79% | 37,147,883 |
| Aug 5, 2026 | 640.80 | 663.60 | 635.60 | 651.80 | 651.80 | 2.20% | 7,629,724 |
| Aug 4, 2026 | 642.00 | 645.00 | 630.40 | 637.80 | 637.80 | -0.72% | 7,165,282 |
| Aug 3, 2026 | 642.00 | 651.00 | 639.80 | 642.40 | 642.40 | 1.97% | 3,689,440 |
| Jul 31, 2026 | 623.40 | 635.80 | 616.80 | 630.00 | 630.00 | 0.83% | 3,436,380 |
| Jul 30, 2026 | 608.40 | 624.80 | 608.00 | 624.80 | 624.80 | 2.16% | 4,368,282 |
| Jul 29, 2026 | 614.80 | 616.20 | 600.80 | 611.60 | 611.60 | -0.07% | 2,592,957 |
| Jul 28, 2026 | 620.00 | 625.80 | 612.00 | 612.00 | 612.00 | -1.29% | 3,059,521 |
| Jul 27, 2026 | 627.40 | 633.80 | 619.80 | 620.00 | 620.00 | 0.32% | 1,918,039 |
| Jul 24, 2026 | 598.40 | 625.80 | 597.80 | 618.00 | 618.00 | 2.83% | 3,660,556 |
| Jul 23, 2026 | 593.00 | 630.20 | 590.60 | 601.00 | 601.00 | 2.70% | 11,743,627 |
| Jul 22, 2026 | 662.00 | 667.20 | 562.00 | 585.20 | 585.20 | -11.79% | 20,363,759 |
| Jul 21, 2026 | 664.00 | 665.80 | 661.80 | 663.40 | 663.40 | 0.18% | 6,210,245 |
| Jul 20, 2026 | 665.80 | 671.80 | 657.80 | 662.20 | 662.20 | -1.43% | 6,206,013 |
| Jul 17, 2026 | 675.60 | 681.20 | 671.80 | 671.80 | 671.80 | -0.74% | 5,794,269 |
| Jul 16, 2026 | 673.00 | 682.20 | 673.00 | 676.80 | 676.80 | 0.30% | 4,297,968 |
| Jul 15, 2026 | 677.00 | 678.60 | 672.20 | 674.80 | 674.80 | -0.76% | 6,988,077 |
| Jul 14, 2026 | 675.00 | 683.80 | 670.00 | 680.00 | 680.00 | 0.71% | 14,496,971 |
| Jul 13, 2026 | 675.00 | 675.20 | 604.60 | 675.20 | 675.20 | 0.45% | 10,230,851 |
| Jul 10, 2026 | 670.00 | 680.00 | 657.60 | 672.20 | 672.20 | 14.28% | 34,941,026 |
| Jul 9, 2026 | 604.60 | 604.60 | 584.80 | 588.20 | 588.20 | -0.51% | 6,970,968 |
| Jul 8, 2026 | 595.80 | 611.60 | 585.30 | 591.20 | 591.20 | -1.10% | 10,024,144 |
| Jul 7, 2026 | 605.00 | 617.40 | 596.20 | 597.80 | 597.80 | -2.00% | 10,226,926 |
| Jul 6, 2026 | 610.00 | 622.30 | 605.30 | 610.00 | 610.00 | 9.28% | 19,965,305 |
| Jul 3, 2026 | 556.00 | 558.20 | 544.40 | 558.20 | 558.20 | 0.04% | 5,218,336 |