easyJet (EZJ) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. easyJet

Date Open High Low Close* Volume
13/11/2026 689.00p 690.00p 688.00p 690.00p 1284016
12/11/2026 688.40p 690.00p 688.00p 689.80p 1805874
11/11/2026 690.00p 690.80p 688.00p 689.00p 1833033
10/11/2026 686.20p 690.60p 685.40p 690.60p 2038035
09/11/2026 684.00p 687.60p 681.20p 687.00p 2545761
06/11/2026 690.00p 690.00p 682.60p 684.40p 1737542
05/11/2026 688.00p 690.00p 680.40p 690.00p 2716785
04/11/2026 680.00p 688.60p 679.99p 688.60p 1942482
03/11/2026 679.00p 682.00p 679.00p 679.80p 3446426
02/11/2026 679.20p 682.00p 679.20p 679.80p 5181619
30/10/2026 681.00p 681.00p 679.00p 679.00p 3279570
29/10/2026 680.00p 681.20p 680.00p 681.00p 2804347
28/10/2026 681.00p 681.60p 679.60p 679.60p 1713364
27/10/2026 680.00p 681.40p 679.00p 680.00p 3351460
26/10/2026 681.00p 681.00p 679.20p 680.20p 1419000
23/10/2026 681.40p 682.20p 678.40p 679.00p 3355177
22/10/2026 680.20p 681.20p 679.20p 679.40p 2490145
21/10/2026 681.20p 682.80p 680.60p 680.60p 2165084
20/10/2026 683.40p 685.00p 680.00p 681.20p 4877261
19/10/2026 683.00p 684.00p 683.00p 683.60p 1172395
16/10/2026 684.00p 684.60p 683.00p 683.40p 1247458
15/10/2026 684.00p 685.07p 681.40p 683.40p 7847727
14/10/2026 679.60p 679.60p 676.00p 676.20p 1786735
13/10/2026 678.00p 679.60p 675.00p 675.00p 2511511
12/10/2026 682.60p 684.15p 676.40p 677.40p 2888862
09/10/2026 681.60p 683.00p 680.00p 680.00p 2410654
08/10/2026 679.60p 683.80p 678.20p 681.00p 3173227
07/10/2026 680.00p 680.80p 677.00p 679.60p 2668389
06/10/2026 680.00p 680.00p 676.20p 678.20p 2601670
05/10/2026 680.00p 680.40p 675.80p 677.00p 3482970
02/10/2026 679.00p 680.80p 675.80p 680.60p 4055584
01/10/2026 677.00p 679.60p 671.80p 677.20p 3920884
30/09/2026 680.00p 680.40p 676.20p 677.60p 1792510
29/09/2026 674.60p 680.27p 673.98p 677.80p 2305429
28/09/2026 674.60p 676.76p 672.62p 674.00p 2286503
25/09/2026 672.00p 675.00p 670.60p 675.00p 1373059
24/09/2026 671.00p 672.40p 669.40p 670.00p 5228200
23/09/2026 669.20p 672.80p 669.20p 670.60p 3421753
22/09/2026 673.20p 673.20p 668.40p 672.00p 4664449
21/09/2026 672.00p 672.00p 668.09p 670.60p 1101532
18/09/2026 670.00p 671.40p 667.00p 667.40p 17188100
17/09/2026 670.00p 673.40p 668.00p 668.00p 2833405
16/09/2026 668.00p 669.40p 666.20p 668.00p 1746566
15/09/2026 666.80p 668.60p 663.60p 668.00p 1528997
14/09/2026 667.60p 669.80p 665.00p 666.80p 1304521
11/09/2026 668.40p 671.00p 666.40p 667.20p 1875548
10/09/2026 672.00p 672.00p 667.40p 668.80p 1350900
09/09/2026 667.40p 672.00p 667.40p 668.20p 2035299
08/09/2026 672.00p 672.20p 669.70p 670.60p 1051720
07/09/2026 670.00p 673.00p 666.60p 671.60p 1158043
04/09/2026 672.40p 674.80p 670.20p 670.20p 2587228
03/09/2026 675.00p 676.00p 671.80p 672.40p 4804584
02/09/2026 669.00p 673.60p 669.00p 673.20p 6609495
01/09/2026 673.00p 674.80p 669.20p 669.20p 3214505
28/08/2026 676.60p 678.00p 673.00p 674.00p 2355009
27/08/2026 675.00p 676.00p 673.20p 674.60p 2000184
26/08/2026 676.00p 679.80p 672.40p 673.20p 4408645
25/08/2026 675.00p 680.00p 672.00p 676.00p 4098461
24/08/2026 673.60p 675.40p 671.80p 673.80p 3769424
21/08/2026 673.00p 674.00p 667.40p 671.00p 4979379
20/08/2026 672.00p 674.00p 669.60p 670.80p 3706681
19/08/2026 674.60p 674.60p 669.20p 670.20p 5611873
18/08/2026 670.00p 674.20p 669.20p 669.20p 5065516
14/08/2026 675.00p 675.00p 670.80p 671.00p 4982902
13/08/2026 675.00p 675.00p 672.20p 673.00p 2418657
12/08/2026 674.00p 675.80p 671.80p 673.00p 6390998
11/08/2026 675.00p 675.00p 670.40p 673.60p 4950656
10/08/2026 671.00p 675.00p 665.00p 675.00p 6841822
07/08/2026 670.00p 674.00p 664.00p 671.00p 13770566
06/08/2026 653.00p 678.80p 584.20p 670.00p 35711788
05/08/2026 640.80p 663.60p 635.60p 651.80p 7311218
04/08/2026 642.00p 645.00p 630.40p 637.80p 3655317
03/08/2026 642.00p 651.00p 639.80p 642.40p 2739923
31/07/2026 623.40p 635.80p 616.80p 630.00p 3245814
30/07/2026 608.40p 624.80p 608.00p 624.80p 4106608
29/07/2026 614.80p 616.20p 600.80p 611.60p 2352603
28/07/2026 620.00p 625.80p 612.00p 612.00p 3045579
27/07/2026 627.40p 633.80p 619.80p 620.00p 1729527
24/07/2026 598.40p 625.80p 597.80p 618.00p 3624713
23/07/2026 593.00p 630.20p 590.60p 601.00p 7850664
22/07/2026 662.00p 667.20p 562.00p 585.20p 15526783
21/07/2026 664.00p 665.80p 661.80p 663.40p 6192662
20/07/2026 665.80p 671.80p 657.75p 662.20p 5994622
17/07/2026 675.60p 681.20p 671.80p 671.80p 5790274
16/07/2026 673.00p 682.20p 673.00p 676.80p 4289413
15/07/2026 677.00p 678.60p 672.20p 674.80p 6944574
14/07/2026 675.00p 683.80p 670.00p 680.00p 5271993
13/07/2026 675.00p 675.20p 666.29p 675.20p 7518374
10/07/2026 670.00p 680.00p 657.58p 672.20p 34565396
09/07/2026 604.60p 604.60p 584.80p 588.20p 6674964
08/07/2026 595.80p 611.60p 585.30p 591.20p 10022757
07/07/2026 605.00p 617.40p 596.20p 597.80p 10221064
06/07/2026 610.00p 622.26p 605.29p 610.00p 19298940
03/07/2026 556.00p 558.20p 544.40p 558.20p 4958333
02/07/2026 555.20p 561.20p 543.60p 558.00p 5113834
01/07/2026 559.80p 566.00p 555.40p 559.80p 4291693
30/06/2026 577.20p 581.40p 539.00p 558.40p 10803229
29/06/2026 587.00p 587.00p 571.00p 582.00p 4750690
26/06/2026 570.00p 583.00p 565.60p 583.00p 6459944
25/06/2026 566.40p 584.60p 556.29p 574.20p 10592051
24/06/2026 528.60p 541.80p 524.69p 539.60p 5441587
23/06/2026 513.00p 621.00p 510.20p 529.60p 7143764
22/06/2026 518.00p 531.20p 509.40p 518.00p 11343537
19/06/2026 505.00p 508.59p 500.20p 504.00p 8028023
18/06/2026 492.60p 509.40p 490.70p 509.40p 7843512
17/06/2026 502.80p 504.60p 493.70p 504.00p 4939374
16/06/2026 498.70p 509.00p 487.60p 505.40p 7616126
15/06/2026 519.00p 522.40p 498.00p 500.00p 9267312
12/06/2026 500.40p 511.80p 489.82p 500.00p 10849072
11/06/2026 470.10p 492.60p 466.00p 490.00p 6450129
10/06/2026 480.00p 484.70p 471.10p 477.00p 4708757
09/06/2026 466.70p 487.60p 460.70p 480.20p 7775621
08/06/2026 457.30p 479.00p 450.80p 466.20p 6345784
05/06/2026 466.10p 471.70p 459.60p 471.70p 5218067
04/06/2026 453.40p 470.80p 453.40p 470.10p 6819761
03/06/2026 459.00p 459.00p 445.00p 458.30p 7140462
02/06/2026 440.50p 465.30p 438.00p 465.30p 13791229
01/06/2026 444.00p 449.90p 422.00p 437.90p 22928544
29/05/2026 397.00p 422.60p 393.00p 398.00p 11893838
28/05/2026 386.00p 394.20p 381.50p 394.20p 7952187
27/05/2026 379.30p 393.90p 376.60p 392.00p 7585755
26/05/2026 380.10p 384.68p 371.30p 376.60p 10351445
22/05/2026 355.00p 370.20p 350.60p 370.20p 8047688
21/05/2026 350.40p 356.90p 337.00p 350.30p 8173207
20/05/2026 339.10p 356.60p 338.50p 347.10p 4726625
19/05/2026 341.60p 345.95p 337.00p 339.70p 5020083
18/05/2026 340.20p 352.00p 332.60p 339.80p 7674166
15/05/2026 345.00p 345.80p 338.10p 344.20p 5619748
14/05/2026 354.60p 356.80p 346.65p 348.20p 2594980
13/05/2026 361.20p 362.90p 348.30p 351.10p 3700772
12/05/2026 360.90p 362.20p 354.00p 360.60p 3601440
11/05/2026 359.00p 364.60p 356.20p 363.20p 5298931
08/05/2026 372.00p 372.00p 361.30p 361.30p 4335873
07/05/2026 378.80p 381.89p 373.60p 373.90p 5233485
06/05/2026 354.60p 379.70p 352.00p 373.60p 9048285
05/05/2026 353.10p 357.10p 343.20p 343.20p 4990155
01/05/2026 355.50p 357.03p 350.75p 357.00p 2658959
30/04/2026 343.70p 354.50p 341.20p 351.60p 5262164
29/04/2026 350.50p 351.50p 343.80p 347.70p 4850965
28/04/2026 356.00p 358.30p 348.10p 350.80p 4948358
27/04/2026 359.70p 362.30p 356.30p 357.60p 2845534
24/04/2026 363.90p 365.50p 356.50p 358.00p 3838798
23/04/2026 361.10p 368.80p 357.30p 367.60p 3397389
22/04/2026 376.60p 379.10p 364.30p 365.00p 10003503
21/04/2026 383.00p 387.70p 375.40p 375.40p 4587046
20/04/2026 381.10p 388.70p 375.10p 382.00p 8708212
17/04/2026 370.70p 403.90p 367.80p 394.10p 13159034
16/04/2026 359.00p 387.00p 357.00p 371.60p 13891424
15/04/2026 394.70p 395.30p 388.80p 391.00p 3863533
14/04/2026 380.50p 396.40p 379.90p 396.40p 5040447
13/04/2026 374.70p 377.10p 368.90p 377.10p 4599125
10/04/2026 386.50p 392.51p 380.80p 386.20p 4828386
09/04/2026 384.00p 388.60p 377.40p 382.80p 4623930
08/04/2026 405.60p 415.70p 391.00p 392.90p 11403221
07/04/2026 361.40p 365.30p 352.80p 357.20p 7052845
02/04/2026 353.00p 362.50p 349.10p 360.30p 3595394
01/04/2026 370.00p 371.30p 359.10p 364.50p 5734249
31/03/2026 348.30p 351.80p 345.80p 347.10p 4479650
30/03/2026 350.00p 351.40p 344.30p 348.40p 5439625
27/03/2026 357.20p 358.50p 350.10p 351.70p 6262765
26/03/2026 355.00p 361.00p 351.70p 356.10p 3998854
25/03/2026 360.50p 367.70p 355.60p 358.80p 5865495
24/03/2026 363.00p 364.00p 350.30p 353.40p 4056510
23/03/2026 346.30p 370.70p 337.10p 362.20p 10226485
20/03/2026 357.00p 363.10p 353.60p 353.60p 25074796
19/03/2026 356.00p 357.10p 350.00p 350.00p 10341255
18/03/2026 368.00p 375.50p 363.90p 367.20p 5977952
17/03/2026 365.20p 370.60p 357.60p 361.90p 6406743
16/03/2026 372.00p 373.50p 358.40p 362.80p 7611025
13/03/2026 372.60p 378.00p 369.40p 369.40p 5921531
12/03/2026 393.00p 394.90p 378.30p 380.80p 7832897
11/03/2026 397.10p 400.60p 393.90p 397.60p 12231945
10/03/2026 409.70p 414.50p 398.10p 401.20p 10674120
09/03/2026 399.00p 401.30p 389.30p 395.50p 6461604
06/03/2026 418.00p 423.10p 403.41p 408.90p 5538163
05/03/2026 425.50p 429.50p 412.00p 412.00p 9391813
04/03/2026 431.50p 440.00p 424.20p 433.70p 7898206
03/03/2026 445.00p 445.00p 425.70p 431.50p 8796047
02/03/2026 442.70p 451.90p 425.19p 450.00p 7254689
27/02/2026 474.40p 477.50p 457.70p 464.00p 9924703
26/02/2026 464.30p 483.60p 462.30p 476.50p 6069084
25/02/2026 471.70p 471.80p 457.20p 462.30p 4923397
24/02/2026 471.10p 475.20p 466.40p 470.60p 2622229
23/02/2026 473.90p 478.10p 469.11p 469.60p 2407094
20/02/2026 476.10p 480.50p 470.72p 473.90p 3061379
19/02/2026 485.10p 485.50p 471.90p 475.50p 6175920
18/02/2026 494.40p 494.40p 480.10p 492.30p 8531635
17/02/2026 484.20p 491.30p 479.00p 491.30p 2963819
16/02/2026 482.30p 492.90p 482.30p 485.10p 2184045
13/02/2026 478.70p 483.40p 477.30p 481.30p 3395089
12/02/2026 483.50p 488.80p 477.65p 478.20p 2750205
11/02/2026 486.90p 491.20p 478.90p 478.90p 4245846
10/02/2026 485.80p 487.20p 478.26p 481.20p 2688236
09/02/2026 488.00p 494.80p 481.85p 486.30p 12878042
06/02/2026 484.00p 489.20p 477.64p 486.10p 3029409
05/02/2026 498.00p 498.00p 482.80p 484.40p 2539375
04/02/2026 492.00p 499.10p 491.90p 495.80p 3280415
03/02/2026 488.50p 493.08p 485.70p 490.60p 3395714
02/02/2026 478.20p 491.00p 478.20p 491.00p 4580123
30/01/2026 478.50p 483.20p 475.70p 477.80p 6236715

*Close Price adjusted for both dividends and splits