easyJet plc (LON:EZJ)
London · Delayed Price · Currency is GBP · Price in GBX 645.00
+15.00 (2.38%)
Aug 3, 2026, 12:58 PM GMT
easyJet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 642.80 | 648.40 | 641.40 | 646.00 | - | 2.54% | 218,649 |
| 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% | 4,106,608 |
| 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 |
| Jul 2, 2026 | 555.20 | 561.20 | 543.60 | 558.00 | 558.00 | -0.32% | 5,474,278 |
| Jul 1, 2026 | 559.80 | 566.00 | 555.40 | 559.80 | 559.80 | 0.25% | 4,490,858 |
| Jun 30, 2026 | 577.20 | 581.40 | 539.00 | 558.40 | 558.40 | -4.05% | 10,865,276 |
| Jun 29, 2026 | 587.00 | 587.00 | 571.00 | 582.00 | 582.00 | -0.17% | 4,757,321 |
| Jun 26, 2026 | 570.00 | 583.00 | 565.60 | 583.00 | 583.00 | 1.53% | 6,460,995 |
| Jun 25, 2026 | 566.40 | 584.60 | 556.30 | 574.20 | 574.20 | 6.41% | 10,628,469 |
| Jun 24, 2026 | 528.60 | 541.80 | 524.70 | 539.60 | 539.60 | 1.89% | 5,462,890 |
| Jun 23, 2026 | 513.00 | 621.00 | 510.20 | 529.60 | 529.60 | 2.24% | 7,153,067 |
| Jun 22, 2026 | 518.00 | 531.20 | 509.40 | 518.00 | 518.00 | 2.78% | 14,040,726 |
| Jun 19, 2026 | 505.00 | 508.60 | 500.20 | 504.00 | 504.00 | -1.06% | 8,857,979 |
| Jun 18, 2026 | 492.60 | 509.40 | 490.70 | 509.40 | 509.40 | 1.07% | 8,333,664 |
| Jun 17, 2026 | 502.80 | 504.60 | 493.70 | 504.00 | 504.00 | -0.28% | 5,238,330 |
| Jun 16, 2026 | 498.70 | 509.00 | 487.60 | 505.40 | 505.40 | 1.08% | 7,655,760 |
| Jun 15, 2026 | 519.00 | 522.40 | 498.00 | 500.00 | 500.00 | - | 9,608,414 |
| Jun 12, 2026 | 500.40 | 511.80 | 489.80 | 500.00 | 500.00 | 2.04% | 10,855,930 |
| Jun 11, 2026 | 470.10 | 492.60 | 466.00 | 490.00 | 490.00 | 2.73% | 6,470,101 |
| Jun 10, 2026 | 480.00 | 484.70 | 471.10 | 477.00 | 477.00 | -0.67% | 4,713,328 |
| Jun 9, 2026 | 466.70 | 487.60 | 460.70 | 480.20 | 480.20 | 3.00% | 7,783,636 |
| Jun 8, 2026 | 457.30 | 479.00 | 450.80 | 466.20 | 466.20 | -1.17% | 6,358,842 |
| Jun 5, 2026 | 466.10 | 471.70 | 459.60 | 471.70 | 471.70 | 0.34% | 5,250,865 |
| Jun 4, 2026 | 453.40 | 470.80 | 453.40 | 470.10 | 470.10 | 2.57% | 6,828,024 |
| Jun 3, 2026 | 459.00 | 459.00 | 445.00 | 458.30 | 458.30 | -1.50% | 7,206,936 |
| Jun 2, 2026 | 440.50 | 465.30 | 438.00 | 465.30 | 465.30 | 6.26% | 13,805,900 |
| Jun 1, 2026 | 444.00 | 449.90 | 422.00 | 437.90 | 437.90 | 10.03% | 22,935,060 |
| May 29, 2026 | 397.00 | 422.60 | 393.00 | 398.00 | 398.00 | 0.96% | 12,041,210 |
| May 28, 2026 | 386.00 | 394.20 | 381.50 | 394.20 | 394.20 | 0.56% | 10,232,180 |
| May 27, 2026 | 379.30 | 393.90 | 376.60 | 392.00 | 392.00 | 4.09% | 7,675,859 |
| May 26, 2026 | 380.10 | 384.70 | 371.30 | 376.60 | 376.60 | 1.73% | 10,346,170 |