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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	476.3	473.1	473.1	486.3	458.96	7.77M
November 24, 2025	468.5	480.4	480.4	485.1	467.25	5.04M
November 21, 2025	454.8	463.8	463.8	468.2	453.6	2.28M
November 20, 2025	467.3	458	458	467.3	455.17	2.56M
November 19, 2025	457.5	467.9	467.9	469.7	453.9	2.3M
November 18, 2025	452.7	455.8	455.8	457.8	452.06	2.07M
November 17, 2025	468	461.2	461.2	472	459.4	2.11M
November 14, 2025	472.2	469.2	469.2	474.4	463	2.66M
November 13, 2025	475.6	477	477	486	475.6	2.96M
November 12, 2025	478.5	473.7	473.7	479	463.9	4.3M
November 11, 2025	476.8	478.6	478.6	482.8	474.1	6.83M
November 10, 2025	478.7	474.7	474.7	486.9	474.23	2.53M
November 07, 2025	478.5	471.4	471.4	478.8	463.7	3.47M
November 06, 2025	486.6	478.5	478.5	486.6	476.7	3.36M
November 05, 2025	478.3	484.1	484.1	487.3	478.3	2.65M
November 04, 2025	489	480.3	480.3	490.4	477.9	3.05M
November 03, 2025	485.2	490.8	490.8	496.8	482.2	8.1M
October 31, 2025	480.9	484.5	484.5	484.5	478	2.36M
October 30, 2025	478.3	480.1	480.1	485.6	477.6	2.67M
October 29, 2025	481.9	476.5	476.5	486.2	475.9	3.45M
October 28, 2025	484.6	482.1	482.1	487.8	478.85	2.33M
October 27, 2025	485.2	486	486	490.1	483.45	2.99M
October 24, 2025	483	486.1	486.1	486.6	477.2	2.68M
October 23, 2025	487.6	479.5	479.5	491.3	479.5	2.62M
October 22, 2025	483.2	493.3	493.3	497.2	481.88	3.58M
October 21, 2025	485.4	480.3	480.3	485.7	474.58	5.44M
October 20, 2025	488.7	486	486	491.7	479.8	2.91M
October 17, 2025	484.2	487.9	487.9	491.4	479.7	4.79M
October 16, 2025	481.3	489.7	489.7	490.7	478.2	4.2M
October 15, 2025	500.6	480.7	480.7	510.2	480.7	8.23M
October 14, 2025	509.8	504.6	504.6	518	473	13.29M
October 13, 2025	462.5	464	464	468.5	462	1.87M
October 10, 2025	473.2	462.9	462.9	474.2	462.1	2.62M
October 09, 2025	473	471.5	471.5	477.6	470.3	2.76M
October 08, 2025	466	471.5	471.5	472.62	464.09	2.18M
October 07, 2025	469.3	465.4	465.4	472.4	465.4	1.91M
October 06, 2025	469.4	468.1	468.1	470.3	464	2.47M
October 03, 2025	464.9	471.3	471.3	471.3	463.6	2.62M
October 02, 2025	464.1	463.1	463.1	466.6	461.9	2.21M
October 01, 2025	462.6	462.3	462.3	464.9	456.72	2.64M
September 30, 2025	462	464	464	465.4	459	3.31M
September 29, 2025	456.3	460.6	460.6	463.8	454.5	7.65M
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

easyJet plc (EZJ.L) LSE