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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	452	455.3	455.3	457.08	451.8	2.78M
September 25, 2025	449.1	451.4	451.4	457.63	447	13.88M
September 24, 2025	457.5	451.9	451.9	457.5	450.1	1.71M
September 23, 2025	451	457.2	457.2	461.6	448.8	3.69M
September 22, 2025	452.8	447.3	447.3	452.8	444.7	2.65M
September 19, 2025	448.9	453.2	453.2	455.95	445.8	5.12M
September 18, 2025	453.3	448.4	448.4	455.4	445.3	3.79M
September 17, 2025	459.8	453.4	453.4	461.3	453.4	3.79M
September 16, 2025	460.9	457.2	457.2	466	456.2	4.26M
September 15, 2025	469.3	473	473	478.5	467.77	2.97M
September 12, 2025	468.5	469.3	469.3	470.9	463.5	2.8M
September 11, 2025	462.3	465.6	465.6	468.02	462	2.85M
September 10, 2025	471.5	461.1	461.1	472.3	459.75	13.25M
September 09, 2025	470	471.4	471.4	475.9	468.9	2.9M
September 08, 2025	468	468.8	468.8	473.1	466.28	2.17M
September 05, 2025	468	469.8	469.8	472	466.3	3.68M
September 04, 2025	468.4	466.3	466.3	474.6	464.1	6.81M
September 03, 2025	478	486.8	486.8	490.9	476.6	2.64M
September 02, 2025	490	477.8	477.8	491.7	476.5	4.18M
September 01, 2025	492	489.2	489.2	494.4	488.5	1.55M
August 29, 2025	495.6	489.6	489.6	495.9	485.9	2.92M
August 28, 2025	492	495.4	495.4	499.5	491.6	4.46M
August 27, 2025	507.2	490.2	490.2	511.6	482	5.34M
August 26, 2025	512.6	506	506	512.6	504.8	1.65M
August 22, 2025	502.8	510.6	510.6	515.8	501.2	2.19M
August 21, 2025	507.6	502.8	502.8	508.85	500.19	2.34M
August 20, 2025	516.2	508.4	508.4	517.4	507.4	2.35M
August 19, 2025	512.6	518.6	518.6	519.59	512	1.96M
August 18, 2025	515.6	511.8	511.8	517	509.4	1.2M
August 15, 2025	513.4	515.8	515.8	519.4	511.8	2.08M
August 14, 2025	506	511.4	511.4	511.4	504.4	1.98M
August 13, 2025	510.2	504.4	504.4	512	503.8	1.81M
August 12, 2025	503.4	507	507	511	499.5	2.47M
August 11, 2025	507.2	502	502	511.79	501.75	1.59M
August 08, 2025	505.4	507.6	507.6	508.8	502	2.91M
August 07, 2025	496.5	503.2	503.2	506.6	492.6	18.16M
August 06, 2025	496	493.8	493.8	496	489.4	2.17M
August 05, 2025	490	493.1	493.1	494.1	488	3.91M
August 04, 2025	485.1	489.4	489.4	492.6	485.1	3.59M
August 01, 2025	491.3	483.4	483.4	496.4	482.9	2.65M
July 31, 2025	485	493.7	493.7	496.2	483.4	3.49M
July 30, 2025	487.5	483.4	483.4	489.5	482	3.66M
July 29, 2025	492.1	487.8	487.8	494.5	487.1	2.71M
July 28, 2025	501.2	491.8	491.8	504.2	491.8	3.86M
July 25, 2025	496.6	495.9	495.9	497.8	491.3	28.7M
July 24, 2025	497.6	497.3	497.3	504.74	492.1	3.72M
July 23, 2025	495.8	495.5	495.5	498.6	492	4.97M
July 22, 2025	505.8	492.2	492.2	507	492	4.13M
July 21, 2025	502.4	506.6	506.6	510.4	499.6	5.88M
July 18, 2025	503.2	499.9	499.9	510.2	496.62	4.36M
July 17, 2025	495	500	500	501.9	483.11	18.85M
July 16, 2025	522.4	525.8	525.8	529.8	520.8	2.67M
July 15, 2025	525.2	525.4	525.4	530.53	522.8	3.32M
July 14, 2025	514.2	523.6	523.6	525.8	514.2	2.19M
July 11, 2025	523.6	520.2	520.2	526.6	519.4	4.13M
July 10, 2025	527.6	524.2	524.2	528.6	518	3.22M
July 09, 2025	540	525.6	525.6	540.62	522.6	2.8M
July 08, 2025	530.6	539	539	541.45	530.44	3.12M
July 07, 2025	522.4	531.6	531.6	532.8	522.4	1.81M
July 04, 2025	527.6	522.8	522.8	530.8	521	15.4M

easyJet plc (EZJ.L) LSE