easyJet plc (LON:EZJ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 689.00
0.00 (0.00%)
Nov 12, 2026, 11:04 AM GMT
easyJet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 688.40 | 689.20 | 688.20 | 689.00 | 689.00 | - | 158,618 |
| Nov 11, 2026 | 690.00 | 690.80 | 688.00 | 689.00 | 689.00 | -0.23% | 1,834,314 |
| Nov 10, 2026 | 686.20 | 690.60 | 685.40 | 690.60 | 690.60 | 0.52% | 2,039,078 |
| Nov 9, 2026 | 684.00 | 687.60 | 681.20 | 687.00 | 687.00 | 0.38% | 2,545,836 |
| Nov 6, 2026 | 690.00 | 690.00 | 682.60 | 684.40 | 684.40 | -0.81% | 1,737,692 |
| Nov 5, 2026 | 688.00 | 690.00 | 680.40 | 690.00 | 690.00 | 0.20% | 20,003,712 |
| Nov 4, 2026 | 680.00 | 688.60 | 679.99 | 688.60 | 688.60 | 1.29% | 1,942,560 |
| Nov 3, 2026 | 679.00 | 682.00 | 679.00 | 679.80 | 679.80 | - | 3,816,285 |
| Nov 2, 2026 | 679.20 | 682.00 | 679.20 | 679.80 | 679.80 | 0.12% | 5,182,742 |
| Oct 30, 2026 | 681.00 | 681.00 | 679.00 | 679.00 | 679.00 | -0.29% | 3,585,682 |
| Oct 29, 2026 | 680.00 | 681.20 | 680.00 | 681.00 | 681.00 | 0.21% | 2,804,390 |
| Oct 28, 2026 | 681.00 | 681.60 | 679.60 | 679.60 | 679.60 | -0.06% | 13,129,255 |
| Oct 27, 2026 | 680.00 | 681.40 | 679.00 | 680.00 | 680.00 | -0.03% | 3,380,775 |
| Oct 26, 2026 | 681.00 | 681.00 | 679.20 | 680.20 | 680.20 | 0.18% | 1,419,088 |
| Oct 23, 2026 | 681.40 | 682.20 | 678.40 | 679.00 | 679.00 | -0.06% | 3,363,700 |
| Oct 22, 2026 | 680.20 | 681.20 | 679.20 | 679.40 | 679.40 | -0.18% | 2,490,482 |
| Oct 21, 2026 | 681.20 | 682.80 | 680.60 | 680.60 | 680.60 | -0.09% | 2,661,716 |
| Oct 20, 2026 | 683.40 | 685.00 | 680.00 | 681.20 | 681.20 | -0.35% | 4,877,342 |
| Oct 19, 2026 | 683.00 | 684.00 | 683.00 | 683.60 | 683.60 | 0.03% | 1,172,459 |
| 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 |