easyJet plc (LON:EZJ)
London
· Delayed Price · Currency is GBP · Price in GBX 395.50
-13.40 (-3.28%)
At close: Mar 9, 2026
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 399.00 | 401.10 | 389.30 | 395.50 | 395.50 | -3.28% | 6,464,086 |
| Mar 6, 2026 | 418.00 | 422.20 | 403.60 | 408.90 | 408.90 | -0.75% | 5,566,224 |
| Mar 5, 2026 | 425.50 | 429.50 | 412.00 | 412.00 | 412.00 | -5.00% | 9,392,455 |
| Mar 4, 2026 | 431.50 | 439.60 | 424.20 | 433.70 | 433.70 | 0.51% | 7,929,132 |
| Mar 3, 2026 | 445.00 | 445.00 | 425.90 | 431.50 | 431.50 | -4.11% | 8,830,330 |
| Mar 2, 2026 | 442.70 | 451.90 | 430.30 | 450.00 | 450.00 | -3.02% | 7,396,467 |
| Feb 27, 2026 | 474.40 | 477.50 | 457.70 | 464.00 | 464.00 | -2.62% | 7,844,604 |
| Feb 26, 2026 | 464.30 | 483.60 | 462.30 | 476.50 | 476.50 | 3.07% | 6,069,227 |
| Feb 25, 2026 | 471.70 | 471.80 | 457.20 | 462.30 | 462.30 | -1.76% | 4,923,119 |
| Feb 24, 2026 | 471.10 | 475.20 | 466.40 | 470.60 | 470.60 | 0.21% | 2,622,357 |
| Feb 23, 2026 | 473.90 | 478.10 | 469.11 | 469.60 | 469.60 | -0.91% | 2,475,201 |
| Feb 20, 2026 | 476.10 | 477.10 | 470.80 | 473.90 | 473.90 | -0.34% | 3,061,379 |
| Feb 19, 2026 | 485.10 | 485.50 | 471.90 | 475.50 | 475.50 | -3.41% | 6,176,111 |
| Feb 18, 2026 | 494.40 | 494.40 | 480.10 | 492.30 | 479.10 | 0.20% | 7,216,201 |
| Feb 17, 2026 | 484.20 | 491.30 | 479.00 | 491.30 | 478.13 | 1.28% | 2,964,079 |
| Feb 16, 2026 | 482.30 | 492.90 | 482.30 | 485.10 | 472.09 | 0.79% | 2,184,166 |
| Feb 13, 2026 | 478.70 | 483.40 | 477.30 | 481.30 | 468.39 | 0.65% | 3,395,242 |
| Feb 12, 2026 | 483.50 | 488.80 | 477.65 | 478.20 | 465.38 | -0.15% | 2,750,454 |
| Feb 11, 2026 | 486.90 | 491.20 | 478.90 | 478.90 | 466.06 | -0.48% | 4,247,233 |
| Feb 10, 2026 | 485.80 | 487.20 | 478.26 | 481.20 | 468.30 | -1.05% | 2,688,314 |
| Feb 9, 2026 | 488.00 | 494.80 | 481.85 | 486.30 | 473.26 | 0.04% | 12,878,130 |
| Feb 6, 2026 | 484.00 | 489.20 | 477.64 | 486.10 | 473.07 | 0.35% | 3,029,892 |
| Feb 5, 2026 | 498.00 | 498.00 | 482.80 | 484.40 | 471.41 | -2.30% | 2,540,842 |
| Feb 4, 2026 | 492.00 | 499.10 | 491.90 | 495.80 | 482.51 | 1.06% | 3,280,723 |
| Feb 3, 2026 | 488.50 | 493.08 | 485.70 | 490.60 | 477.45 | -0.08% | 3,395,810 |
| Feb 2, 2026 | 478.20 | 491.00 | 478.20 | 491.00 | 477.83 | 2.76% | 6,266,248 |
| Jan 30, 2026 | 478.50 | 483.20 | 475.70 | 477.80 | 464.99 | 0.97% | 6,237,016 |
| Jan 29, 2026 | 480.00 | 492.00 | 467.00 | 473.20 | 460.51 | -0.53% | 9,118,845 |
| Jan 28, 2026 | 471.50 | 477.10 | 468.40 | 475.70 | 462.95 | 1.06% | 3,305,215 |
| Jan 27, 2026 | 475.00 | 477.70 | 466.69 | 470.70 | 458.08 | -1.13% | 4,206,327 |
| Jan 26, 2026 | 480.40 | 481.56 | 470.40 | 476.10 | 463.33 | -1.20% | 6,217,390 |
| Jan 23, 2026 | 496.10 | 496.10 | 478.50 | 481.90 | 468.98 | -2.98% | 4,543,500 |
| Jan 22, 2026 | 492.00 | 506.00 | 489.90 | 496.70 | 483.38 | 2.82% | 4,659,129 |
| Jan 21, 2026 | 482.40 | 491.00 | 480.30 | 483.10 | 470.15 | 1.28% | 2,753,395 |
| Jan 20, 2026 | 485.00 | 488.20 | 474.20 | 477.00 | 464.21 | -1.39% | 3,911,971 |
| Jan 19, 2026 | 480.00 | 487.29 | 479.60 | 483.70 | 470.73 | -0.29% | 2,466,897 |
| Jan 16, 2026 | 484.80 | 489.50 | 479.60 | 485.10 | 472.09 | 0.23% | 5,079,241 |
| Jan 15, 2026 | 476.50 | 485.10 | 475.00 | 484.00 | 471.02 | 0.44% | 3,600,019 |
| Jan 14, 2026 | 488.00 | 495.91 | 478.60 | 481.90 | 468.98 | -1.51% | 4,395,784 |
| Jan 13, 2026 | 490.80 | 493.50 | 483.00 | 489.30 | 476.18 | -0.55% | 3,380,955 |
| Jan 12, 2026 | 500.20 | 501.48 | 489.70 | 492.00 | 478.81 | -2.11% | 3,251,261 |
| Jan 9, 2026 | 504.00 | 508.60 | 501.30 | 502.60 | 489.12 | -0.55% | 2,032,878 |
| Jan 8, 2026 | 504.00 | 510.30 | 504.00 | 505.40 | 491.85 | 0.16% | 3,767,520 |
| Jan 7, 2026 | 522.20 | 523.01 | 500.00 | 504.60 | 491.07 | -3.37% | 4,179,708 |
| Jan 6, 2026 | 517.20 | 525.20 | 514.80 | 522.20 | 508.20 | 1.40% | 5,208,093 |
| Jan 5, 2026 | 516.60 | 517.60 | 502.20 | 515.00 | 501.19 | 0.23% | 2,575,341 |
| Jan 2, 2026 | 509.80 | 515.00 | 505.40 | 513.80 | 500.02 | 0.63% | 2,851,902 |
| Dec 31, 2025 | 509.80 | 510.60 | 506.20 | 510.60 | 496.91 | - | 547,414 |
| Dec 30, 2025 | 506.40 | 511.00 | 502.79 | 510.60 | 496.91 | 0.95% | 1,783,399 |
| Dec 29, 2025 | 508.00 | 509.80 | 503.00 | 505.80 | 492.24 | -0.75% | 1,547,759 |
| Dec 24, 2025 | 503.80 | 509.60 | 500.40 | 509.60 | 495.94 | 0.55% | 599,976 |
| Dec 23, 2025 | 515.00 | 516.00 | 506.80 | 506.80 | 493.21 | -1.21% | 1,612,110 |
| Dec 22, 2025 | 514.00 | 515.60 | 508.00 | 513.00 | 499.25 | -0.50% | 2,250,008 |
| Dec 19, 2025 | 516.20 | 518.60 | 511.96 | 515.60 | 501.78 | -0.08% | 10,125,180 |
| Dec 18, 2025 | 511.60 | 517.80 | 508.80 | 516.00 | 502.16 | 0.74% | 2,590,060 |
| Dec 17, 2025 | 516.20 | 516.60 | 508.00 | 512.20 | 498.47 | -0.12% | 5,627,295 |
| Dec 16, 2025 | 500.80 | 514.01 | 499.75 | 512.80 | 499.05 | 3.20% | 9,133,975 |
| Dec 15, 2025 | 489.40 | 499.60 | 488.70 | 496.90 | 483.58 | 1.82% | 4,021,890 |
| Dec 12, 2025 | 485.00 | 491.70 | 483.50 | 488.00 | 474.92 | 0.60% | 2,878,766 |
| Dec 11, 2025 | 476.30 | 486.60 | 474.20 | 485.10 | 472.09 | 1.83% | 2,083,401 |
| Dec 10, 2025 | 476.00 | 482.10 | 473.70 | 476.40 | 463.63 | -0.40% | 3,173,895 |
| Dec 9, 2025 | 485.50 | 487.20 | 475.67 | 478.30 | 465.48 | -1.30% | 2,242,546 |
| Dec 8, 2025 | 494.00 | 494.20 | 484.60 | 484.60 | 471.61 | -1.04% | 3,056,219 |
| Dec 5, 2025 | 491.50 | 495.90 | 487.20 | 489.70 | 476.57 | 0.10% | 1,933,394 |
| Dec 4, 2025 | 488.00 | 494.45 | 487.10 | 489.20 | 476.08 | 0.76% | 2,119,891 |
| Dec 3, 2025 | 494.70 | 497.20 | 483.30 | 485.50 | 472.48 | -1.44% | 2,273,407 |
| Dec 2, 2025 | 493.00 | 493.90 | 487.00 | 492.60 | 479.39 | -0.18% | 7,616,170 |
| Dec 1, 2025 | 493.10 | 499.60 | 488.50 | 493.50 | 480.27 | -1.18% | 3,946,428 |
| Nov 28, 2025 | 496.50 | 500.00 | 489.20 | 499.40 | 486.01 | 2.97% | 5,513,944 |
| Nov 27, 2025 | 484.30 | 486.53 | 479.30 | 485.00 | 472.00 | 0.41% | 2,169,971 |
| Nov 26, 2025 | 468.90 | 483.00 | 461.50 | 483.00 | 470.05 | 2.09% | 4,912,423 |
| Nov 25, 2025 | 476.30 | 486.30 | 458.96 | 473.10 | 460.41 | -1.52% | 7,770,028 |
| Nov 24, 2025 | 468.50 | 485.10 | 467.25 | 480.40 | 467.52 | 3.58% | 5,035,596 |
| Nov 21, 2025 | 454.80 | 468.20 | 453.60 | 463.80 | 451.36 | 1.27% | 2,283,178 |
| Nov 20, 2025 | 467.30 | 467.30 | 455.17 | 458.00 | 445.72 | -0.89% | 2,558,012 |
| Nov 19, 2025 | 457.50 | 469.70 | 453.80 | 462.10 | 449.71 | 1.38% | 9,152,894 |
| Nov 18, 2025 | 452.70 | 457.80 | 452.06 | 455.80 | 443.58 | -1.17% | 2,075,066 |
| Nov 17, 2025 | 468.00 | 472.00 | 459.40 | 461.20 | 448.83 | -1.71% | 2,106,933 |
| Nov 14, 2025 | 472.20 | 474.40 | 463.00 | 469.20 | 456.62 | -1.64% | 2,658,981 |
| Nov 13, 2025 | 475.60 | 486.00 | 475.60 | 477.00 | 464.21 | 0.70% | 2,961,619 |
| Nov 12, 2025 | 478.50 | 479.00 | 463.90 | 473.70 | 461.00 | -1.02% | 4,355,036 |
| Nov 11, 2025 | 476.80 | 482.90 | 474.10 | 478.60 | 465.77 | 0.82% | 6,830,083 |
| Nov 10, 2025 | 478.70 | 486.90 | 474.24 | 474.70 | 461.97 | 0.70% | 2,528,425 |
| Nov 7, 2025 | 478.50 | 478.80 | 463.70 | 471.40 | 458.76 | -1.48% | 3,447,703 |
| Nov 6, 2025 | 486.60 | 486.60 | 476.70 | 478.50 | 465.67 | -1.16% | 3,359,303 |
| Nov 5, 2025 | 478.30 | 487.30 | 478.30 | 484.10 | 471.12 | 0.79% | 2,649,158 |
| Nov 4, 2025 | 489.00 | 490.40 | 477.90 | 480.30 | 467.42 | -2.14% | 3,047,593 |
| Nov 3, 2025 | 485.20 | 496.80 | 482.20 | 490.80 | 477.64 | 1.30% | 8,100,747 |
| Oct 31, 2025 | 480.90 | 484.50 | 478.00 | 484.50 | 471.51 | 0.92% | 2,362,845 |
| Oct 30, 2025 | 478.30 | 485.60 | 477.60 | 480.10 | 467.23 | 0.76% | 2,674,498 |
| Oct 29, 2025 | 481.90 | 486.20 | 475.90 | 476.50 | 463.72 | -1.16% | 3,450,377 |
| Oct 28, 2025 | 484.60 | 487.80 | 478.85 | 482.10 | 469.17 | -0.80% | 2,362,867 |
| Oct 27, 2025 | 485.20 | 490.10 | 483.45 | 486.00 | 472.97 | -0.02% | 2,994,594 |
| Oct 24, 2025 | 483.00 | 486.60 | 477.20 | 486.10 | 473.07 | 1.38% | 2,679,525 |
| Oct 23, 2025 | 487.60 | 491.30 | 479.50 | 479.50 | 466.64 | -2.80% | 2,638,233 |
| Oct 22, 2025 | 483.20 | 497.20 | 481.88 | 493.30 | 480.07 | 2.71% | 3,584,640 |
| Oct 21, 2025 | 485.40 | 485.70 | 474.58 | 480.30 | 467.42 | -1.17% | 5,440,100 |
| Oct 20, 2025 | 488.70 | 491.70 | 479.70 | 486.00 | 472.97 | -0.39% | 2,672,883 |
| Oct 17, 2025 | 484.20 | 491.40 | 479.70 | 487.90 | 474.82 | -0.37% | 4,787,730 |
| Oct 16, 2025 | 481.30 | 490.70 | 478.20 | 489.70 | 476.57 | 1.87% | 4,237,803 |