easyJet plc (EZJ.L) LSE
360.30
-4.2(-1.15%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
360.30
-4.2(-1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 353 | 360.3 | 360.3 | 362.5 | 349.1 | 3.48M |
| April 01, 2026 | 370 | 364.5 | 364.5 | 371.3 | 359.1 | 5.74M |
| March 31, 2026 | 348.3 | 347.1 | 347.1 | 351.8 | 345.8 | 4.53M |
| March 30, 2026 | 350 | 348.4 | 348.4 | 351.4 | 344.3 | 5.44M |
| March 27, 2026 | 357.2 | 351.7 | 351.7 | 358.5 | 350.1 | 6.34M |
| March 26, 2026 | 355 | 356.1 | 356.1 | 361 | 351.7 | 4M |
| March 25, 2026 | 360.5 | 358.8 | 358.8 | 367.7 | 355.6 | 5.87M |
| March 24, 2026 | 363 | 353.4 | 353.4 | 364 | 350.3 | 4.06M |
| March 23, 2026 | 346.3 | 362.2 | 362.2 | 370.7 | 337.1 | 10.23M |
| March 20, 2026 | 357 | 353.6 | 353.6 | 363.02 | 353.6 | 25.19M |
| March 19, 2026 | 356 | 350 | 350 | 357.1 | 350 | 10.34M |
| March 18, 2026 | 368 | 367.2 | 367.2 | 375.5 | 363.9 | 5.99M |
| March 17, 2026 | 365.2 | 361.9 | 361.9 | 370.6 | 357.6 | 6.75M |
| March 16, 2026 | 372 | 362.8 | 362.8 | 373.5 | 358.4 | 7.61M |
| March 13, 2026 | 372.6 | 369.4 | 369.4 | 378 | 369.4 | 5.94M |
| March 12, 2026 | 393 | 380.8 | 380.8 | 394.9 | 378.3 | 7.89M |
| March 11, 2026 | 397.1 | 397.6 | 397.6 | 400.6 | 393.9 | 12.23M |
| March 10, 2026 | 409.7 | 401.2 | 401.2 | 414.5 | 398.1 | 11.57M |
| March 09, 2026 | 399 | 395.5 | 395.5 | 401.3 | 389.3 | 6.46M |
| March 06, 2026 | 418 | 408.9 | 408.9 | 423.1 | 403.41 | 5.6M |
| March 05, 2026 | 425.5 | 412 | 412 | 429.5 | 412 | 9.49M |
| March 04, 2026 | 431.5 | 433.7 | 433.7 | 440 | 424.2 | 7.94M |
| March 03, 2026 | 445 | 431.5 | 431.5 | 445 | 425.9 | 8.83M |
| March 02, 2026 | 442.7 | 450 | 450 | 451.9 | 425.19 | 7.4M |
| February 27, 2026 | 474.4 | 464 | 464 | 477.5 | 457.7 | 9.93M |
| February 26, 2026 | 464.3 | 476.5 | 476.5 | 483.6 | 462.3 | 6.07M |
| February 25, 2026 | 471.7 | 462.3 | 462.3 | 471.8 | 457.2 | 4.93M |
| February 24, 2026 | 471.1 | 470.6 | 470.6 | 475.2 | 466.4 | 2.62M |
| February 23, 2026 | 473.9 | 469.6 | 469.6 | 478.1 | 469.11 | 2.48M |
| February 20, 2026 | 476.1 | 473.9 | 0 | 480.5 | 470.72 | 3.06M |
| February 19, 2026 | 485.1 | 475.5 | 0 | 485.5 | 471.9 | 6.18M |
| February 18, 2026 | 494.4 | 492.3 | 0 | 494.4 | 480.1 | 8.53M |
| February 17, 2026 | 484.2 | 491.3 | 0 | 491.3 | 479 | 2.96M |
| February 16, 2026 | 482.3 | 485.1 | 0 | 492.9 | 482.3 | 2.18M |
| February 13, 2026 | 478.7 | 481.3 | 0 | 483.4 | 477.3 | 3.4M |
| February 12, 2026 | 483.5 | 478.2 | 0 | 488.8 | 477.65 | 2.75M |
| February 11, 2026 | 486.9 | 478.9 | 0 | 491.2 | 478.9 | 4.25M |
| February 10, 2026 | 485.8 | 481.2 | 0 | 487.1 | 478.26 | 2.69M |
| February 09, 2026 | 488 | 486.3 | 0 | 494.8 | 481.85 | 12.88M |
| February 06, 2026 | 484 | 486.1 | 0 | 489.2 | 477.64 | 3.03M |
| February 05, 2026 | 498 | 484.4 | 0 | 498 | 482.8 | 2.55M |
| February 04, 2026 | 492 | 495.8 | 0 | 499.1 | 491.9 | 3.28M |
| February 03, 2026 | 488.5 | 490.6 | 0 | 493.08 | 485.7 | 3.4M |
| February 02, 2026 | 478.2 | 491 | 0 | 491 | 478.2 | 6.27M |
| January 30, 2026 | 478.5 | 477.8 | 0 | 483.2 | 475.7 | 6.24M |
| January 29, 2026 | 480 | 473.2 | 0 | 492 | 467 | 9.12M |
| January 28, 2026 | 471.5 | 475.7 | 0 | 477.1 | 468.4 | 3.31M |
| January 27, 2026 | 475 | 470.7 | 0 | 477.7 | 466.69 | 4.21M |
| January 26, 2026 | 480.4 | 476.1 | 0 | 481.56 | 470.4 | 6.22M |
| January 23, 2026 | 496.1 | 481.9 | 0 | 496.1 | 478.5 | 4.54M |
| January 22, 2026 | 492 | 496.7 | 0 | 506 | 489.9 | 4.68M |
| January 21, 2026 | 482.4 | 483.1 | 0 | 491 | 480.3 | 2.75M |
| January 20, 2026 | 485 | 477 | 0 | 488.2 | 474.2 | 3.91M |
| January 19, 2026 | 480 | 483.7 | 0 | 487.29 | 479.6 | 2.47M |
| January 16, 2026 | 484.8 | 485.1 | 0 | 489.5 | 479.6 | 5.08M |
| January 15, 2026 | 476.5 | 484 | 0 | 485.1 | 475 | 3.6M |
| January 14, 2026 | 488 | 481.9 | 0 | 495.91 | 478.6 | 4.4M |
| January 13, 2026 | 490.8 | 489.3 | 0 | 493.5 | 483 | 3.38M |
| January 12, 2026 | 500.2 | 492 | 0 | 501.48 | 489.7 | 3.25M |
| January 09, 2026 | 504 | 502.6 | 0 | 508.6 | 501.3 | 2.03M |