easyJet plc (ESYJY)
OTCMKTS · Delayed Price · Currency is USD
4.800
-0.060 (-1.23%)
At close: Mar 27, 2026
ESYJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.84 | 4.94 | 4.76 | 4.80 | 4.80 | -1.23% | 19,617 |
| Mar 26, 2026 | 5.02 | 5.02 | 4.86 | 4.86 | 4.86 | -1.62% | 7,538 |
| Mar 25, 2026 | 4.94 | 4.94 | 4.84 | 4.94 | 4.94 | 1.86% | 15,427 |
| Mar 24, 2026 | 4.81 | 4.90 | 4.78 | 4.85 | 4.85 | -3.19% | 95,914 |
| Mar 23, 2026 | 4.98 | 5.09 | 4.93 | 5.01 | 5.01 | 5.03% | 9,920 |
| Mar 20, 2026 | 5.00 | 5.03 | 4.77 | 4.77 | 4.77 | -1.85% | 15,055 |
| Mar 19, 2026 | 4.78 | 4.86 | 4.77 | 4.86 | 4.86 | -2.41% | 29,810 |
| Mar 18, 2026 | 4.99 | 5.00 | 4.94 | 4.98 | 4.98 | 1.22% | 2,783 |
| Mar 17, 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | -0.30% | 6,970 |
| Mar 16, 2026 | 4.94 | 4.99 | 4.91 | 4.94 | 4.94 | -3.61% | 24,263 |
| Mar 13, 2026 | 5.08 | 5.12 | 5.00 | 5.12 | 5.12 | -0.78% | 46,428 |
| Mar 12, 2026 | 5.22 | 5.25 | 5.15 | 5.16 | 5.16 | -5.49% | 60,800 |
| Mar 11, 2026 | 5.46 | 5.55 | 5.38 | 5.46 | 5.46 | -1.80% | 79,165 |
| Mar 10, 2026 | 5.68 | 5.69 | 5.50 | 5.56 | 5.56 | -2.46% | 9,337 |
| Mar 9, 2026 | 5.57 | 5.70 | 5.32 | 5.70 | 5.70 | 0.35% | 25,290 |
| Mar 6, 2026 | 5.57 | 5.69 | 5.57 | 5.68 | 5.68 | 1.43% | 3,620 |
| Mar 5, 2026 | 5.72 | 5.78 | 5.60 | 5.60 | 5.60 | -5.72% | 33,925 |
| Mar 4, 2026 | 5.92 | 5.96 | 5.81 | 5.94 | 5.94 | -1.49% | 12,020 |
| Mar 3, 2026 | 5.73 | 6.03 | 5.73 | 6.03 | 6.03 | -1.79% | 35,016 |
| Mar 2, 2026 | 6.11 | 6.17 | 6.02 | 6.14 | 6.14 | -2.07% | 2,740 |
| Feb 27, 2026 | 6.24 | 6.38 | 6.24 | 6.27 | 6.27 | -3.17% | 20,173 |
| Feb 26, 2026 | 6.60 | 6.60 | 6.47 | 6.48 | 6.48 | 2.61% | 44,224 |
| Feb 25, 2026 | 6.31 | 6.41 | 6.24 | 6.31 | 6.31 | -0.16% | 17,434 |
| Feb 24, 2026 | 6.43 | 6.67 | 6.32 | 6.32 | 6.32 | -2.77% | 2,969 |
| Feb 23, 2026 | 6.66 | 6.66 | 6.41 | 6.50 | 6.50 | -3.27% | 6,200 |
| Feb 20, 2026 | 6.38 | 6.72 | 6.38 | 6.72 | 6.72 | - | 6,729 |
| Feb 19, 2026 | 6.60 | 6.72 | 6.57 | 6.72 | 6.55 | 0.45% | 4,121 |
| Feb 18, 2026 | 6.56 | 6.83 | 6.51 | 6.69 | 6.52 | -0.45% | 6,177 |
| Feb 17, 2026 | 6.66 | 6.72 | 6.56 | 6.72 | 6.55 | 1.51% | 2,834 |
| Feb 13, 2026 | 6.56 | 6.62 | 6.55 | 6.62 | 6.45 | 0.99% | 3,616 |
| Feb 12, 2026 | 6.65 | 6.66 | 6.52 | 6.56 | 6.39 | 0.05% | 2,052 |
| Feb 11, 2026 | 6.67 | 6.67 | 6.53 | 6.55 | 6.38 | -0.55% | 3,914 |
| Feb 10, 2026 | 6.63 | 6.74 | 6.58 | 6.59 | 6.42 | -1.38% | 5,894 |
| Feb 9, 2026 | 6.65 | 6.68 | 6.62 | 6.68 | 6.51 | 0.68% | 1,793 |
| Feb 6, 2026 | 6.63 | 6.73 | 6.49 | 6.64 | 6.46 | -0.02% | 4,407 |
| Feb 5, 2026 | 6.57 | 6.64 | 6.57 | 6.64 | 6.46 | -2.27% | 3,281 |
| Feb 4, 2026 | 6.79 | 6.80 | 6.75 | 6.79 | 6.61 | 0.59% | 12,722 |
| Feb 3, 2026 | 6.74 | 6.75 | 6.70 | 6.75 | 6.58 | -0.15% | 2,920 |
| Feb 2, 2026 | 6.64 | 6.76 | 6.64 | 6.76 | 6.59 | 2.81% | 4,426 |
| Jan 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.40 | 1.15% | 392 |
| Jan 29, 2026 | 6.48 | 6.52 | 6.47 | 6.50 | 6.33 | -5.11% | 181,625 |
| Jan 28, 2026 | 6.51 | 6.85 | 6.49 | 6.85 | 6.67 | 6.37% | 40,755 |
| Jan 27, 2026 | 6.47 | 6.48 | 6.43 | 6.44 | 6.27 | -0.45% | 2,707 |
| Jan 26, 2026 | 6.45 | 6.47 | 6.43 | 6.47 | 6.30 | -0.48% | 1,514 |
| Jan 23, 2026 | 6.47 | 6.55 | 6.47 | 6.50 | 6.33 | -2.33% | 2,502 |
| Jan 22, 2026 | 6.64 | 6.66 | 6.64 | 6.66 | 6.48 | 2.54% | 2,473 |
| Jan 21, 2026 | 6.44 | 6.49 | 6.44 | 6.49 | 6.32 | 1.56% | 1,614 |
| Jan 20, 2026 | 6.35 | 6.39 | 6.35 | 6.39 | 6.22 | -0.70% | 1,023 |
| Jan 16, 2026 | 6.44 | 6.44 | 6.32 | 6.44 | 6.27 | 0.02% | 1,623 |
| Jan 15, 2026 | 6.43 | 6.43 | 6.42 | 6.43 | 6.27 | 0.69% | 2,850 |