easyJet plc (LON:EZJ)
London · Delayed Price · Currency is GBP · Price in GBX 453.49
-11.81 (-2.54%)
Jun 3, 2026, 3:37 PM GMT
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 459.00 | 459.00 | 445.00 | 451.50 | - | 9.00% | 4,029,232 |
| Jun 2, 2026 | 4.41 | 4.65 | 4.38 | 4.65 | 4.65 | 6.26% | 13,805,900 |
| Jun 1, 2026 | 4.44 | 4.50 | 4.22 | 4.38 | 4.38 | 10.03% | 22,935,060 |
| May 29, 2026 | 3.97 | 4.23 | 3.93 | 3.98 | 3.98 | 0.96% | 12,041,210 |
| May 28, 2026 | 3.86 | 3.94 | 3.82 | 3.94 | 3.94 | 0.56% | 10,232,180 |
| May 27, 2026 | 3.79 | 3.94 | 3.77 | 3.92 | 3.92 | 4.09% | 7,675,859 |
| May 26, 2026 | 3.80 | 3.85 | 3.71 | 3.77 | 3.77 | 1.73% | 10,346,170 |
| May 22, 2026 | 3.55 | 3.70 | 3.51 | 3.70 | 3.70 | 5.68% | 8,050,308 |
| May 21, 2026 | 3.50 | 3.57 | 3.37 | 3.50 | 3.50 | 0.92% | 8,241,541 |
| May 20, 2026 | 3.39 | 3.57 | 3.39 | 3.47 | 3.47 | 2.18% | 4,780,157 |
| May 19, 2026 | 3.42 | 3.46 | 3.37 | 3.40 | 3.40 | -0.03% | 5,056,071 |
| May 18, 2026 | 3.40 | 3.52 | 3.33 | 3.40 | 3.40 | -1.28% | 7,677,518 |
| May 15, 2026 | 3.45 | 3.46 | 3.38 | 3.44 | 3.44 | -1.15% | 5,632,854 |
| May 14, 2026 | 3.55 | 3.57 | 3.47 | 3.48 | 3.48 | -0.83% | 2,597,123 |
| May 13, 2026 | 3.61 | 3.63 | 3.48 | 3.51 | 3.51 | -2.63% | 3,727,117 |
| May 12, 2026 | 3.61 | 3.62 | 3.54 | 3.61 | 3.61 | -0.72% | 3,633,418 |
| May 11, 2026 | 3.59 | 3.65 | 3.56 | 3.63 | 3.63 | 0.53% | 5,300,982 |
| May 8, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -3.37% | 4,340,393 |
| May 7, 2026 | 3.79 | 3.82 | 3.74 | 3.74 | 3.74 | 0.08% | 5,299,710 |
| May 6, 2026 | 3.55 | 3.80 | 3.52 | 3.74 | 3.74 | 8.86% | 9,109,722 |
| May 5, 2026 | 3.53 | 3.57 | 3.43 | 3.43 | 3.43 | -3.87% | 4,993,908 |
| May 1, 2026 | 3.56 | 3.57 | 3.51 | 3.57 | 3.57 | 1.54% | 2,658,979 |
| Apr 30, 2026 | 3.44 | 3.55 | 3.41 | 3.52 | 3.52 | 1.12% | 5,264,897 |
| Apr 29, 2026 | 3.51 | 3.52 | 3.44 | 3.48 | 3.48 | -0.88% | 4,852,736 |
| Apr 28, 2026 | 3.56 | 3.58 | 3.48 | 3.51 | 3.51 | -1.90% | 4,949,164 |
| Apr 27, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.11% | 2,848,426 |
| Apr 24, 2026 | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | -2.61% | 3,842,215 |
| Apr 23, 2026 | 3.61 | 3.69 | 3.57 | 3.68 | 3.68 | 0.71% | 3,426,868 |
| Apr 22, 2026 | 3.77 | 3.79 | 3.64 | 3.65 | 3.65 | -2.77% | 10,012,830 |
| Apr 21, 2026 | 3.83 | 3.88 | 3.75 | 3.75 | 3.75 | -1.73% | 4,614,039 |
| Apr 20, 2026 | 3.81 | 3.89 | 3.75 | 3.82 | 3.82 | -3.07% | 9,306,198 |
| Apr 17, 2026 | 3.71 | 4.04 | 3.68 | 3.94 | 3.94 | 6.05% | 13,259,400 |
| Apr 16, 2026 | 3.59 | 3.87 | 3.57 | 3.72 | 3.72 | -4.96% | 13,941,960 |
| Apr 15, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.36% | 4,067,301 |
| Apr 14, 2026 | 3.81 | 3.96 | 3.80 | 3.96 | 3.96 | 5.12% | 5,041,900 |
| Apr 13, 2026 | 3.75 | 3.77 | 3.69 | 3.77 | 3.77 | -2.36% | 4,662,015 |
| Apr 10, 2026 | 3.87 | 3.93 | 3.81 | 3.86 | 3.86 | 0.89% | 5,125,698 |
| Apr 9, 2026 | 3.84 | 3.89 | 3.77 | 3.83 | 3.83 | -2.57% | 4,655,928 |
| Apr 8, 2026 | 4.06 | 4.16 | 3.91 | 3.93 | 3.93 | 9.99% | 11,561,710 |
| Apr 7, 2026 | 3.61 | 3.65 | 3.53 | 3.57 | 3.57 | -0.86% | 7,055,079 |
| Apr 2, 2026 | 3.53 | 3.63 | 3.49 | 3.60 | 3.60 | -1.15% | 3,596,422 |
| Apr 1, 2026 | 3.70 | 3.71 | 3.59 | 3.65 | 3.65 | 5.01% | 5,753,700 |
| Mar 31, 2026 | 3.48 | 3.52 | 3.46 | 3.47 | 3.47 | -0.37% | 4,495,018 |
| Mar 30, 2026 | 3.50 | 3.51 | 3.44 | 3.48 | 3.48 | -0.94% | 5,443,878 |
| Mar 27, 2026 | 3.57 | 3.59 | 3.50 | 3.52 | 3.52 | -1.24% | 6,543,819 |
| Mar 26, 2026 | 3.55 | 3.61 | 3.52 | 3.56 | 3.56 | -0.75% | 4,074,473 |
| Mar 25, 2026 | 3.61 | 3.68 | 3.56 | 3.59 | 3.59 | 1.53% | 5,867,388 |
| Mar 24, 2026 | 3.63 | 3.64 | 3.50 | 3.53 | 3.53 | -2.43% | 4,057,140 |
| Mar 23, 2026 | 3.46 | 3.71 | 3.37 | 3.62 | 3.62 | 2.43% | 10,231,360 |
| Mar 20, 2026 | 3.57 | 3.63 | 3.54 | 3.54 | 3.54 | 1.03% | 28,257,990 |