easyJet plc EZJ
LSE · United Kingdom · Transportation
GBp 675.50-2.10 (-0.31%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 675.40 | -0.32% | GBp 677.00 | GBp 679.60 | GBp 675.20 | 2.19M |
| 2026-09-30 | GBp 677.60 | -0.03% | GBp 680.00 | GBp 680.40 | GBp 676.20 | 5.66M |
| 2026-09-29 | GBp 677.80 | +0.56% | GBp 674.60 | GBp 680.27 | GBp 673.98 | 2.31M |
| 2026-09-28 | GBp 674.00 | -0.15% | GBp 674.60 | GBp 676.76 | GBp 672.62 | 2.29M |
| 2026-09-25 | GBp 675.00 | +0.75% | GBp 672.00 | GBp 675.00 | GBp 670.60 | 1.37M |
| 2026-09-24 | GBp 670.00 | -0.09% | GBp 671.00 | GBp 672.40 | GBp 669.40 | 5.28M |
| 2026-09-23 | GBp 670.60 | -0.21% | GBp 669.20 | GBp 672.80 | GBp 669.20 | 3.70M |
| 2026-09-22 | GBp 672.00 | +0.21% | GBp 673.20 | GBp 673.20 | GBp 668.40 | 4.74M |
| 2026-09-21 | GBp 670.60 | +0.48% | GBp 672.00 | GBp 672.00 | GBp 668.09 | 1.10M |
| 2026-09-18 | GBp 667.40 | -0.09% | GBp 670.00 | GBp 671.40 | GBp 667.00 | 18.76M |
| 2026-09-17 | GBp 668.00 | 0.00% | GBp 670.00 | GBp 673.40 | GBp 668.00 | 2.83M |
| 2026-09-16 | GBp 668.00 | 0.00% | GBp 668.00 | GBp 669.40 | GBp 666.20 | 2.02M |
| 2026-09-15 | GBp 668.00 | +0.18% | GBp 666.80 | GBp 668.60 | GBp 663.60 | 4.11M |
| 2026-09-14 | GBp 666.80 | -0.06% | GBp 667.60 | GBp 669.80 | GBp 665.00 | 8.64M |
| 2026-09-11 | GBp 667.20 | -0.24% | GBp 668.40 | GBp 671.00 | GBp 666.40 | 1.88M |
| 2026-09-10 | GBp 668.80 | +0.09% | GBp 672.00 | GBp 672.00 | GBp 667.40 | 3.68M |
| 2026-09-09 | GBp 668.20 | -0.36% | GBp 667.40 | GBp 672.00 | GBp 667.40 | 2.05M |
| 2026-09-08 | GBp 670.60 | -0.15% | GBp 672.00 | GBp 672.20 | GBp 669.70 | 1.10M |
| 2026-09-07 | GBp 671.60 | +0.21% | GBp 670.00 | GBp 673.00 | GBp 666.60 | 1.16M |
| 2026-09-04 | GBp 670.20 | -0.33% | GBp 672.40 | GBp 674.80 | GBp 670.20 | 2.69M |
| 2026-09-03 | GBp 672.40 | -0.12% | GBp 675.00 | GBp 676.00 | GBp 671.80 | 10.27M |
| 2026-09-02 | GBp 673.20 | +0.60% | GBp 669.00 | GBp 673.60 | GBp 669.00 | 8.17M |
| 2026-09-01 | GBp 669.20 | -0.71% | GBp 673.00 | GBp 674.80 | GBp 669.20 | 3.49M |
| 2026-08-28 | GBp 674.00 | -0.09% | GBp 676.60 | GBp 678.00 | GBp 673.00 | 2.36M |
| 2026-08-27 | GBp 674.60 | +0.21% | GBp 675.00 | GBp 676.00 | GBp 673.20 | 2.02M |
| 2026-08-26 | GBp 673.20 | -0.41% | GBp 676.00 | GBp 679.80 | GBp 672.40 | 5.20M |
| 2026-08-25 | GBp 676.00 | +0.33% | GBp 675.00 | GBp 680.00 | GBp 672.00 | 7.15M |
| 2026-08-24 | GBp 673.80 | +0.42% | GBp 673.60 | GBp 675.40 | GBp 671.80 | 3.78M |
| 2026-08-21 | GBp 671.00 | +0.03% | GBp 673.00 | GBp 674.00 | GBp 667.40 | 5.36M |
| 2026-08-20 | GBp 670.80 | +0.09% | GBp 672.00 | GBp 674.00 | GBp 669.60 | 4.51M |
| 2026-08-19 | GBp 670.20 | +0.15% | GBp 674.60 | GBp 674.60 | GBp 669.20 | 5.81M |
| 2026-08-18 | GBp 669.20 | -0.42% | GBp 670.00 | GBp 674.20 | GBp 669.20 | 5.30M |
| 2026-08-17 | GBp 672.00 | +0.15% | GBp 673.00 | GBp 674.00 | GBp 670.20 | 3.52M |
| 2026-08-14 | GBp 671.00 | -0.30% | GBp 675.00 | GBp 675.00 | GBp 670.80 | 5.24M |
| 2026-08-13 | GBp 673.00 | 0.00% | GBp 675.00 | GBp 675.00 | GBp 672.20 | 2.48M |
| 2026-08-12 | GBp 673.00 | -0.09% | GBp 674.00 | GBp 675.80 | GBp 671.80 | 11.63M |
| 2026-08-11 | GBp 673.60 | -0.21% | GBp 675.00 | GBp 675.00 | GBp 670.40 | 4.95M |
| 2026-08-10 | GBp 675.00 | +0.60% | GBp 671.00 | GBp 675.00 | GBp 665.00 | 6.89M |
| 2026-08-07 | GBp 671.00 | +0.15% | GBp 670.00 | GBp 674.00 | GBp 664.00 | 13.79M |
| 2026-08-06 | GBp 670.00 | +2.79% | GBp 653.00 | GBp 678.80 | GBp 584.20 | 37.15M |
| 2026-08-05 | GBp 651.80 | +2.20% | GBp 640.80 | GBp 663.60 | GBp 635.60 | 7.63M |
| 2026-08-04 | GBp 637.80 | -0.72% | GBp 642.00 | GBp 645.00 | GBp 630.40 | 7.17M |
| 2026-08-03 | GBp 642.40 | +1.97% | GBp 642.00 | GBp 651.00 | GBp 639.80 | 3.69M |
| 2026-07-31 | GBp 630.00 | +0.83% | GBp 623.40 | GBp 635.80 | GBp 616.80 | 3.44M |
| 2026-07-30 | GBp 624.80 | +2.16% | GBp 608.40 | GBp 624.80 | GBp 608.00 | 4.37M |
| 2026-07-29 | GBp 611.60 | -0.07% | GBp 614.80 | GBp 616.20 | GBp 600.80 | 2.59M |
| 2026-07-28 | GBp 612.00 | -1.29% | GBp 620.00 | GBp 625.80 | GBp 612.00 | 3.06M |
| 2026-07-27 | GBp 620.00 | +0.32% | GBp 627.40 | GBp 633.80 | GBp 619.80 | 1.92M |
| 2026-07-24 | GBp 618.00 | +2.83% | GBp 598.40 | GBp 625.80 | GBp 597.80 | 3.66M |
| 2026-07-23 | GBp 601.00 | +2.70% | GBp 593.00 | GBp 630.20 | GBp 590.60 | 11.74M |
| 2026-07-22 | GBp 585.20 | -11.79% | GBp 662.00 | GBp 667.20 | GBp 562.00 | 20.36M |
| 2026-07-21 | GBp 663.40 | +0.18% | GBp 664.00 | GBp 665.80 | GBp 661.80 | 6.21M |
| 2026-07-20 | GBp 662.20 | -1.43% | GBp 665.80 | GBp 671.80 | GBp 657.75 | 6.21M |
| 2026-07-17 | GBp 671.80 | -0.74% | GBp 675.60 | GBp 681.20 | GBp 671.80 | 5.79M |
| 2026-07-16 | GBp 676.80 | +0.30% | GBp 673.00 | GBp 682.20 | GBp 673.00 | 4.30M |
| 2026-07-15 | GBp 674.80 | -0.76% | GBp 677.00 | GBp 678.60 | GBp 672.20 | 6.99M |
| 2026-07-14 | GBp 680.00 | +0.71% | GBp 675.00 | GBp 683.80 | GBp 670.00 | 14.50M |
| 2026-07-13 | GBp 675.20 | +0.45% | GBp 675.00 | GBp 675.20 | GBp 604.60 | 10.23M |
| 2026-07-10 | GBp 672.20 | +14.28% | GBp 670.00 | GBp 680.00 | GBp 663.40 | 34.94M |
| 2026-07-09 | GBp 588.20 | -0.51% | GBp 604.60 | GBp 604.60 | GBp 584.80 | 6.97M |
| 2026-07-08 | GBp 591.20 | -1.10% | GBp 595.80 | GBp 611.60 | GBp 585.30 | 10.02M |
| 2026-07-07 | GBp 597.80 | -2.00% | GBp 605.00 | GBp 617.40 | GBp 596.20 | 10.23M |
| 2026-07-06 | GBp 610.00 | +9.28% | GBp 610.00 | GBp 622.26 | GBp 605.29 | 19.97M |
| 2026-07-03 | GBp 558.20 | +0.04% | GBp 556.00 | GBp 558.20 | GBp 544.40 | 5.22M |
| 2026-07-02 | GBp 558.00 | -0.32% | GBp 555.20 | GBp 561.20 | GBp 543.60 | 5.47M |
| 2026-07-01 | GBp 559.80 | +0.25% | GBp 559.80 | GBp 566.00 | GBp 555.40 | 4.49M |
| 2026-06-30 | GBp 558.40 | -4.05% | GBp 577.20 | GBp 581.40 | GBp 539.00 | 10.87M |
| 2026-06-29 | GBp 582.00 | -0.17% | GBp 587.00 | GBp 587.00 | GBp 571.00 | 4.76M |
| 2026-06-26 | GBp 583.00 | +1.53% | GBp 570.00 | GBp 583.00 | GBp 565.60 | 6.46M |
| 2026-06-25 | GBp 574.20 | +6.41% | GBp 566.40 | GBp 584.60 | GBp 556.29 | 10.63M |
| 2026-06-24 | GBp 539.60 | +1.89% | GBp 528.60 | GBp 541.80 | GBp 524.69 | 5.46M |
| 2026-06-23 | GBp 529.60 | +2.24% | GBp 513.00 | GBp 621.00 | GBp 510.20 | 7.15M |
| 2026-06-22 | GBp 518.00 | +2.78% | GBp 518.00 | GBp 531.20 | GBp 509.40 | 14.04M |
| 2026-06-19 | GBp 504.00 | -1.06% | GBp 505.00 | GBp 508.59 | GBp 500.20 | 8.86M |
| 2026-06-18 | GBp 509.40 | +1.07% | GBp 492.60 | GBp 509.40 | GBp 490.70 | 8.33M |
| 2026-06-17 | GBp 504.00 | -0.28% | GBp 502.80 | GBp 504.60 | GBp 493.70 | 5.24M |
| 2026-06-16 | GBp 505.40 | +1.08% | GBp 498.70 | GBp 509.00 | GBp 487.60 | 7.66M |
| 2026-06-15 | GBp 500.00 | 0.00% | GBp 519.00 | GBp 522.40 | GBp 498.00 | 9.61M |
| 2026-06-12 | GBp 500.00 | +2.04% | GBp 500.40 | GBp 511.80 | GBp 489.82 | 10.86M |
| 2026-06-11 | GBp 490.00 | +2.73% | GBp 470.10 | GBp 492.60 | GBp 466.00 | 6.47M |
| 2026-06-10 | GBp 477.00 | -0.67% | GBp 480.00 | GBp 484.70 | GBp 471.10 | 4.71M |
| 2026-06-09 | GBp 480.20 | +3.00% | GBp 466.70 | GBp 487.60 | GBp 460.70 | 7.78M |
| 2026-06-08 | GBp 466.20 | -1.17% | GBp 457.30 | GBp 479.00 | GBp 450.80 | 6.36M |
| 2026-06-05 | GBp 471.70 | +0.34% | GBp 466.10 | GBp 471.70 | GBp 459.60 | 5.25M |
| 2026-06-04 | GBp 470.10 | +2.57% | GBp 453.40 | GBp 470.80 | GBp 453.40 | 6.83M |
| 2026-06-03 | GBp 458.30 | -1.50% | GBp 459.00 | GBp 459.00 | GBp 445.00 | 7.21M |
| 2026-06-02 | GBp 465.30 | +6.26% | GBp 440.50 | GBp 465.30 | GBp 438.00 | 13.81M |
| 2026-06-01 | GBp 437.90 | +10.03% | GBp 444.00 | GBp 449.90 | GBp 422.00 | 22.94M |
| 2026-05-29 | GBp 398.00 | +0.96% | GBp 397.00 | GBp 422.60 | GBp 393.00 | 12.04M |
| 2026-05-28 | GBp 394.20 | +0.56% | GBp 386.00 | GBp 394.20 | GBp 381.50 | 10.23M |