easyJet plc (LON:EZJ)
London · Delayed Price · Currency is GBP · Price in GBX 529.60
+11.60 (2.24%)
Jun 23, 2026, 4:53 PM GMT
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 621.00 | 530.00 | 510.20 | 529.60 | 529.60 | 2.24% | 7,151,495 |
| 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 |
| May 22, 2026 | 355.00 | 370.20 | 350.60 | 370.20 | 370.20 | 5.68% | 8,050,308 |
| May 21, 2026 | 350.40 | 356.90 | 337.00 | 350.30 | 350.30 | 0.92% | 8,241,541 |
| May 20, 2026 | 339.10 | 356.60 | 338.50 | 347.10 | 347.10 | 2.18% | 4,780,157 |
| May 19, 2026 | 341.60 | 346.00 | 337.00 | 339.70 | 339.70 | -0.03% | 5,056,071 |
| May 18, 2026 | 340.20 | 352.00 | 332.60 | 339.80 | 339.80 | -1.28% | 7,677,518 |
| May 15, 2026 | 345.00 | 345.80 | 338.10 | 344.20 | 344.20 | -1.15% | 5,632,854 |
| May 14, 2026 | 354.60 | 356.80 | 346.70 | 348.20 | 348.20 | -0.83% | 2,597,123 |
| May 13, 2026 | 361.20 | 362.90 | 348.30 | 351.10 | 351.10 | -2.63% | 3,727,117 |
| May 12, 2026 | 360.90 | 362.20 | 354.00 | 360.60 | 360.60 | -0.72% | 3,633,418 |
| May 11, 2026 | 359.00 | 364.60 | 356.20 | 363.20 | 363.20 | 0.53% | 5,300,982 |
| May 8, 2026 | 372.00 | 372.00 | 361.30 | 361.30 | 361.30 | -3.37% | 4,340,393 |
| May 7, 2026 | 378.80 | 381.90 | 373.60 | 373.90 | 373.90 | 0.08% | 5,299,710 |
| May 6, 2026 | 354.60 | 379.70 | 352.00 | 373.60 | 373.60 | 8.86% | 9,109,722 |
| May 5, 2026 | 353.10 | 357.10 | 343.20 | 343.20 | 343.20 | -3.87% | 4,993,908 |
| May 1, 2026 | 355.50 | 357.00 | 350.70 | 357.00 | 357.00 | 1.54% | 2,658,979 |
| Apr 30, 2026 | 343.70 | 354.50 | 341.20 | 351.60 | 351.60 | 1.12% | 5,264,897 |
| Apr 29, 2026 | 350.50 | 351.50 | 343.80 | 347.70 | 347.70 | -0.88% | 4,852,736 |
| Apr 28, 2026 | 356.00 | 358.30 | 348.10 | 350.80 | 350.80 | -1.90% | 4,949,164 |
| Apr 27, 2026 | 359.70 | 362.30 | 356.30 | 357.60 | 357.60 | -0.11% | 2,848,426 |
| Apr 24, 2026 | 363.90 | 365.50 | 356.50 | 358.00 | 358.00 | -2.61% | 3,842,215 |
| Apr 23, 2026 | 361.10 | 368.80 | 357.30 | 367.60 | 367.60 | 0.71% | 3,426,868 |
| Apr 22, 2026 | 376.60 | 379.10 | 364.30 | 365.00 | 365.00 | -2.77% | 10,012,830 |
| Apr 21, 2026 | 383.00 | 387.70 | 375.40 | 375.40 | 375.40 | -1.73% | 4,614,039 |
| Apr 20, 2026 | 381.10 | 388.70 | 375.10 | 382.00 | 382.00 | -3.07% | 9,306,198 |
| Apr 17, 2026 | 370.70 | 403.90 | 367.80 | 394.10 | 394.10 | 6.05% | 13,259,400 |
| Apr 16, 2026 | 359.00 | 387.00 | 357.00 | 371.60 | 371.60 | -4.96% | 13,941,960 |
| Apr 15, 2026 | 394.70 | 395.30 | 388.80 | 391.00 | 391.00 | -1.36% | 4,067,301 |
| Apr 14, 2026 | 380.50 | 396.40 | 379.90 | 396.40 | 396.40 | 5.12% | 5,041,900 |
| Apr 13, 2026 | 374.70 | 377.10 | 368.90 | 377.10 | 377.10 | -2.36% | 4,662,015 |