easyJet plc (LON:EZJ)
London
· Delayed Price · Currency is GBP · Price in GBX 489.70
+0.50 (0.10%)
At close: Dec 5, 2025
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 491.50 | 495.90 | 487.20 | 489.70 | 489.70 | 0.10% | 1,933,394 |
| Dec 4, 2025 | 488.00 | 494.45 | 487.10 | 489.20 | 489.20 | 0.76% | 2,119,811 |
| Dec 3, 2025 | 494.70 | 497.20 | 483.30 | 485.50 | 485.50 | -1.44% | 2,272,950 |
| Dec 2, 2025 | 493.00 | 493.90 | 487.00 | 492.60 | 492.60 | -0.18% | 7,616,170 |
| Dec 1, 2025 | 493.10 | 499.60 | 488.50 | 493.50 | 493.50 | -1.18% | 3,946,428 |
| Nov 28, 2025 | 496.50 | 500.00 | 489.20 | 499.40 | 499.40 | 2.97% | 5,513,319 |
| Nov 27, 2025 | 484.30 | 486.53 | 479.30 | 485.00 | 485.00 | 0.41% | 2,169,971 |
| Nov 26, 2025 | 468.90 | 483.00 | 461.50 | 483.00 | 483.00 | 2.09% | 4,912,423 |
| Nov 25, 2025 | 476.30 | 485.40 | 459.00 | 473.10 | 473.10 | -1.52% | 7,764,743 |
| Nov 24, 2025 | 468.50 | 485.10 | 467.80 | 480.40 | 480.40 | 3.58% | 5,035,492 |
| Nov 21, 2025 | 454.80 | 468.20 | 453.60 | 463.80 | 463.80 | 1.27% | 2,283,178 |
| Nov 20, 2025 | 467.30 | 467.30 | 455.17 | 458.00 | 458.00 | -0.89% | 2,558,012 |
| Nov 19, 2025 | 457.50 | 469.70 | 453.80 | 462.10 | 462.10 | 1.38% | 9,152,894 |
| Nov 18, 2025 | 452.70 | 457.80 | 452.06 | 455.80 | 455.80 | -1.17% | 2,075,066 |
| Nov 17, 2025 | 468.00 | 472.00 | 459.40 | 461.20 | 461.20 | -1.71% | 2,106,933 |
| Nov 14, 2025 | 472.20 | 474.40 | 463.00 | 469.20 | 469.20 | -1.64% | 2,658,981 |
| Nov 13, 2025 | 475.60 | 486.00 | 475.60 | 477.00 | 477.00 | 0.70% | 2,961,619 |
| Nov 12, 2025 | 478.50 | 479.00 | 463.90 | 473.70 | 473.70 | -1.02% | 4,355,036 |
| Nov 11, 2025 | 476.80 | 482.90 | 474.10 | 478.60 | 478.60 | 0.82% | 6,830,083 |
| Nov 10, 2025 | 478.70 | 486.90 | 474.24 | 474.70 | 474.70 | 0.70% | 2,528,425 |
| Nov 7, 2025 | 478.50 | 478.80 | 463.70 | 471.40 | 471.40 | -1.48% | 3,447,703 |
| Nov 6, 2025 | 486.60 | 486.60 | 476.70 | 478.50 | 478.50 | -1.16% | 3,359,303 |
| Nov 5, 2025 | 478.30 | 487.30 | 478.30 | 484.10 | 484.10 | 0.79% | 2,649,158 |
| Nov 4, 2025 | 489.00 | 490.40 | 477.90 | 480.30 | 480.30 | -2.14% | 3,047,593 |
| Nov 3, 2025 | 485.20 | 496.80 | 482.20 | 490.80 | 490.80 | 1.30% | 8,100,747 |
| Oct 31, 2025 | 480.90 | 484.50 | 478.00 | 484.50 | 484.50 | 0.92% | 2,362,845 |
| Oct 30, 2025 | 478.30 | 485.60 | 477.60 | 480.10 | 480.10 | 0.76% | 2,674,498 |
| Oct 29, 2025 | 481.90 | 486.20 | 475.90 | 476.50 | 476.50 | -1.16% | 3,450,377 |
| Oct 28, 2025 | 484.60 | 487.80 | 478.85 | 482.10 | 482.10 | -0.80% | 2,362,867 |
| Oct 27, 2025 | 485.20 | 490.10 | 483.45 | 486.00 | 486.00 | -0.02% | 2,994,594 |
| Oct 24, 2025 | 483.00 | 486.60 | 477.20 | 486.10 | 486.10 | 1.38% | 2,679,525 |
| Oct 23, 2025 | 487.60 | 491.30 | 479.50 | 479.50 | 479.50 | -2.80% | 2,638,233 |
| Oct 22, 2025 | 483.20 | 497.20 | 481.88 | 493.30 | 493.30 | 2.71% | 3,584,640 |
| Oct 21, 2025 | 485.40 | 485.70 | 474.58 | 480.30 | 480.30 | -1.17% | 5,440,100 |
| Oct 20, 2025 | 488.70 | 491.70 | 479.70 | 486.00 | 486.00 | -0.39% | 2,672,883 |
| Oct 17, 2025 | 484.20 | 491.40 | 479.70 | 487.90 | 487.90 | -0.37% | 4,787,730 |
| Oct 16, 2025 | 481.30 | 490.70 | 478.20 | 489.70 | 489.70 | 1.87% | 4,237,803 |
| Oct 15, 2025 | 500.60 | 510.20 | 480.70 | 480.70 | 480.70 | -4.09% | 8,230,039 |
| Oct 14, 2025 | 509.80 | 518.00 | 473.00 | 501.20 | 501.20 | 8.02% | 15,867,320 |
| Oct 13, 2025 | 462.50 | 468.50 | 462.00 | 464.00 | 464.00 | 0.24% | 1,869,444 |
| Oct 10, 2025 | 473.20 | 474.20 | 462.10 | 462.90 | 462.90 | -1.82% | 2,616,866 |
| Oct 9, 2025 | 473.00 | 477.60 | 470.30 | 471.50 | 471.50 | - | 2,763,403 |
| Oct 8, 2025 | 466.00 | 472.62 | 463.90 | 471.50 | 471.50 | 1.31% | 2,212,616 |
| Oct 7, 2025 | 469.30 | 472.40 | 465.40 | 465.40 | 465.40 | -0.58% | 1,913,688 |
| Oct 6, 2025 | 469.40 | 470.30 | 464.00 | 468.10 | 468.10 | -0.68% | 2,473,956 |
| Oct 3, 2025 | 464.90 | 471.30 | 463.60 | 471.30 | 471.30 | 1.77% | 2,618,490 |
| Oct 2, 2025 | 464.10 | 466.60 | 461.90 | 463.10 | 463.10 | 0.17% | 2,205,712 |
| Oct 1, 2025 | 462.60 | 464.90 | 456.72 | 462.30 | 462.30 | -0.37% | 2,641,648 |
| Sep 30, 2025 | 462.00 | 465.40 | 459.00 | 464.00 | 464.00 | 0.74% | 3,312,623 |
| Sep 29, 2025 | 456.30 | 463.80 | 454.50 | 460.60 | 460.60 | 1.16% | 7,648,270 |