easyJet plc - EZJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	476.1	473.9	473.9	480.5	470.72	3.06M
February 19, 2026	485.1	475.5	475.5	485.5	471.9	6.17M
February 18, 2026	494.4	492.3	492.3	494.4	480.1	7.23M
February 17, 2026	484.2	491.3	491.3	491.3	479	2.96M
February 16, 2026	482.3	485.1	485.1	492.9	482.3	2.18M
February 13, 2026	478.7	481.3	481.3	483.4	477.3	3.4M
February 12, 2026	483.5	478.2	478.2	488.8	477.65	2.75M
February 11, 2026	486.9	478.9	478.9	491.2	478.9	4.25M
February 10, 2026	485.8	481.2	481.2	487.1	478.26	2.69M
February 09, 2026	488	486.3	486.3	494.8	481.85	12.88M
February 06, 2026	484	486.1	486.1	489.2	477.64	3.03M
February 05, 2026	498	484.4	484.4	498	482.8	2.55M
February 04, 2026	492	495.8	495.8	499.1	491.9	3.28M
February 03, 2026	488.5	490.6	490.6	493.08	485.7	3.4M
February 02, 2026	478.2	491	491	491	478.2	6.27M
January 30, 2026	478.5	477.8	477.8	483.2	475.7	6.24M
January 29, 2026	480	473.2	473.2	492	467	9.12M
January 28, 2026	471.5	475.7	475.7	477.1	468.4	3.31M
January 27, 2026	475	470.7	470.7	477.7	466.69	4.21M
January 26, 2026	480.4	475.2	475.2	481.56	470.4	5.02M
January 23, 2026	496.1	481.9	481.9	496.1	478.5	4.24M
January 22, 2026	492	496.7	496.7	506	489.9	4.68M
January 21, 2026	482.4	483.1	483.1	491	480.3	2.75M
January 20, 2026	485	477	477	488.2	474.2	3.91M
January 19, 2026	480	483.7	483.7	487.29	479.6	2.47M
January 16, 2026	484.8	485.1	485.1	489.5	479.6	3.93M
January 15, 2026	476.5	484	484	485.1	475	3.6M
January 14, 2026	488	481.9	481.9	495.91	478.6	4.4M
January 13, 2026	490.8	489.3	489.3	493.5	483	3.34M
January 12, 2026	500.2	492	492	501.48	489.7	3.25M
January 09, 2026	504	502.6	502.6	508.6	501.3	2.03M
January 08, 2026	504	505.4	505.4	510.3	504	3.77M
January 07, 2026	522.2	504.6	504.6	523.01	500	4.18M
January 06, 2026	517.2	522.2	522.2	525.2	514.8	5.21M
January 05, 2026	516.6	515	515	517.6	502.2	2.58M
January 02, 2026	509.8	513.8	513.8	515	505.4	2.51M
December 31, 2025	509.8	510.6	510.6	510.6	506.2	547,404
December 30, 2025	506.4	510.6	510.6	511	502.79	1.78M
December 29, 2025	508	505.8	505.8	509.8	503	1.55M
December 24, 2025	503.8	509.6	509.6	509.6	500.4	599,966
December 23, 2025	515	506.8	506.8	516	506.8	1.62M
December 22, 2025	514	513	513	515.2	508	2.25M
December 19, 2025	516.2	515.6	515.6	518.5	511.96	10.12M
December 18, 2025	511.6	516.6	516.6	517.8	508.8	1.66M
December 17, 2025	516.2	512.2	512.2	516.6	508	5.58M
December 16, 2025	500.8	513.6	513.6	514.01	499.75	7.47M
December 15, 2025	489.4	496.9	496.9	499.6	488.7	4.02M
December 12, 2025	485	488	488	491.7	483.5	2.88M
December 11, 2025	476.3	485.1	485.1	486.6	474.2	2.08M
December 10, 2025	476	476.4	476.4	482.1	473.7	3.86M
December 09, 2025	485.5	478.3	478.3	487.2	475.67	2.24M
December 08, 2025	494	484.6	484.6	494.2	484.6	3.06M
December 05, 2025	491.5	489.7	489.7	495.9	487.2	1.93M
December 04, 2025	488	489.2	489.2	494.45	487.1	1.61M
December 03, 2025	494.7	485.5	485.5	497.2	483.3	2.27M
December 02, 2025	493	492.6	492.6	493.9	487	7.62M
December 01, 2025	493.1	493.5	493.5	499.6	488.5	3.95M
November 28, 2025	496.5	499.4	499.4	500	489.2	5.51M
November 27, 2025	484.3	485	485	486.53	479.3	2.17M
November 26, 2025	468.9	483	483	483	461.5	4.91M

easyJet plc (EZJ.L) LSE