easyJet plc ESYJY
9.05 USD 0.00 (+0.00%)
Regular-session close
9.03 Day range 9.03
4.57 52-week range 9.25
- YTD
- +34.27%
- 1 year
- +44.34%
ESYJY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | -0.02 | -0.22% | 7 |
| Nov 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | -0.05 | -0.55% | 6,700 |
| Nov 11, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | -0.03 | -0.33% | 14,900 |
| Nov 10, 2026 | 9.12 | 9.13 | 9.12 | 9.13 | 0.00 | 0.00% | 1,000 |
| Nov 9, 2026 | 9.15 | 9.17 | 9.13 | 9.13 | +0.01 | +0.11% | 9,700 |
| Nov 6, 2026 | 9.06 | 9.14 | 9.06 | 9.12 | -0.08 | -0.87% | 1,700 |
| Nov 5, 2026 | 9.21 | 9.21 | 9.20 | 9.20 | 0.00 | 0.00% | 1,700 |
| Nov 4, 2026 | 9.19 | 9.20 | 9.14 | 9.20 | +0.17 | +1.88% | 4,700 |
| Nov 3, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | -0.01 | -0.11% | 800 |
| Nov 2, 2026 | 9.06 | 9.07 | 9.04 | 9.04 | -0.01 | -0.11% | 3,400 |
| Oct 30, 2026 | 9.05 | 9.06 | 9.04 | 9.05 | +0.01 | +0.11% | 3,100 |
| Oct 29, 2026 | 9.06 | 9.06 | 9.04 | 9.04 | +0.06 | +0.67% | 1,200 |
| Oct 28, 2026 | 9.01 | 9.02 | 8.98 | 8.98 | -0.02 | -0.22% | 2,800 |
| Oct 27, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | -0.04 | -0.44% | 8,700 |
| Oct 26, 2026 | 9.02 | 9.04 | 9.01 | 9.04 | 0.00 | 0.00% | 10,700 |
| Oct 23, 2026 | 9.03 | 9.04 | 9.01 | 9.04 | 0.00 | 0.00% | 3,600 |
| Oct 22, 2026 | 9.03 | 9.05 | 9.02 | 9.04 | -0.01 | -0.11% | 2,400 |
| Oct 21, 2026 | 9.06 | 9.09 | 9.05 | 9.05 | +0.01 | +0.11% | 54,700 |
| Oct 20, 2026 | 9.05 | 9.08 | 9.04 | 9.04 | -0.02 | -0.22% | 100,500 |
| Oct 19, 2026 | 9.06 | 9.06 | 9.05 | 9.06 | +0.08 | +0.89% | 3,600 |
| Oct 16, 2026 | 9.01 | 9.02 | 8.98 | 8.98 | -0.05 | -0.55% | 6,600 |
| Oct 15, 2026 | 8.97 | 9.05 | 8.97 | 9.03 | +0.22 | +2.50% | 4,000 |
| Oct 14, 2026 | 8.82 | 8.82 | 8.81 | 8.81 | -0.10 | -1.12% | 8,100 |
| Oct 13, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | +0.03 | +0.34% | 3,500 |
| Oct 12, 2026 | 8.91 | 8.91 | 8.88 | 8.88 | -0.09 | -1.00% | 7,400 |
| Oct 9, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | -0.01 | -0.11% | 9,200 |
| Oct 8, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | +0.06 | +0.67% | 7,600 |
| Oct 7, 2026 | 8.91 | 8.93 | 8.91 | 8.92 | +0.01 | +0.11% | 28,800 |
| Oct 6, 2026 | 8.94 | 8.94 | 8.91 | 8.91 | +0.01 | +0.11% | 6,500 |
| Oct 5, 2026 | 8.92 | 8.92 | 8.89 | 8.90 | 0.00 | 0.00% | 3,900 |
| Oct 2, 2026 | 8.94 | 8.95 | 8.90 | 8.90 | +0.04 | +0.45% | 13,700 |
| Oct 1, 2026 | 8.86 | 8.91 | 8.86 | 8.86 | -0.05 | -0.56% | 36,200 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.91 | 8.91 | -0.02 | -0.22% | 2,300 |
| Sep 29, 2026 | 8.89 | 8.93 | 8.89 | 8.93 | 0.00 | 0.00% | 2,200 |
| Sep 28, 2026 | 8.89 | 8.93 | 8.88 | 8.93 | 0.00 | 0.00% | 4,200 |
| Sep 25, 2026 | 8.87 | 8.93 | 8.87 | 8.93 | +0.04 | +0.45% | 4,700 |
| Sep 24, 2026 | 8.86 | 8.89 | 8.86 | 8.89 | +0.06 | +0.68% | 1,600 |
| Sep 23, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | -0.12 | -1.34% | 10,300 |
| Sep 22, 2026 | 8.93 | 8.95 | 8.92 | 8.95 | 0.00 | 0.00% | 7,300 |
| Sep 21, 2026 | 8.92 | 8.96 | 8.92 | 8.95 | +0.05 | +0.56% | 8,200 |
| Sep 18, 2026 | 8.90 | 8.90 | 8.86 | 8.90 | +0.02 | +0.23% | 38,600 |
| Sep 17, 2026 | 8.95 | 8.95 | 8.88 | 8.88 | +0.02 | +0.23% | 6,600 |
| Sep 16, 2026 | 8.97 | 8.97 | 8.85 | 8.86 | -0.13 | -1.45% | 11,300 |
| Sep 15, 2026 | 8.98 | 8.99 | 8.97 | 8.99 | -0.01 | -0.11% | 7,500 |
| Sep 14, 2026 | 8.95 | 9.02 | 8.94 | 9.00 | +0.01 | +0.11% | 11,400 |
| Sep 11, 2026 | 9.01 | 9.01 | 8.99 | 8.99 | +0.01 | +0.11% | 10,300 |
| Sep 10, 2026 | 9.00 | 9.01 | 8.95 | 8.98 | -0.04 | -0.44% | 4,200 |
| Sep 9, 2026 | 9.05 | 9.05 | 9.02 | 9.02 | +0.01 | +0.11% | 15,100 |
| Sep 8, 2026 | 9.07 | 9.07 | 9.01 | 9.01 | -0.02 | -0.22% | 2,600 |
| Sep 4, 2026 | 9.05 | 9.07 | 9.03 | 9.03 | -0.04 | -0.44% | 10,800 |
| Sep 3, 2026 | 9.07 | 9.09 | 9.07 | 9.07 | +0.01 | +0.11% | 1,100 |
| Sep 2, 2026 | 9.06 | 9.07 | 9.06 | 9.06 | +0.10 | +1.12% | 900 |
| Sep 1, 2026 | 9.06 | 9.08 | 8.96 | 8.96 | -0.05 | -0.55% | 21,400 |
| Aug 31, 2026 | 9.03 | 9.03 | 9.01 | 9.01 | -0.07 | -0.77% | 900 |
| Aug 28, 2026 | 9.12 | 9.12 | 9.08 | 9.08 | -0.03 | -0.33% | 8,300 |
| Aug 27, 2026 | 9.14 | 9.14 | 9.11 | 9.11 | 0.00 | 0.00% | 10,600 |
| Aug 26, 2026 | 9.14 | 9.14 | 9.11 | 9.11 | -0.03 | -0.33% | 114,400 |
| Aug 25, 2026 | 9.18 | 9.25 | 9.14 | 9.14 | -0.03 | -0.33% | 119,000 |
| Aug 24, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | +0.02 | +0.22% | 3,100 |
| Aug 21, 2026 | 9.15 | 9.15 | 9.12 | 9.15 | +0.05 | +0.55% | 3,800 |
| Aug 20, 2026 | 9.14 | 9.16 | 9.10 | 9.10 | -0.02 | -0.22% | 12,100 |
| Aug 19, 2026 | 9.11 | 9.12 | 9.11 | 9.12 | +0.07 | +0.77% | 10,400 |
| Aug 18, 2026 | 9.08 | 9.08 | 9.05 | 9.05 | -0.01 | -0.11% | 8,400 |
| Aug 17, 2026 | 9.11 | 9.11 | 9.05 | 9.06 | -0.02 | -0.22% | 12,200 |
| Aug 14, 2026 | 9.10 | 9.10 | 9.07 | 9.08 | 0.00 | 0.00% | 9,900 |
65 days, newest first. Daily bars as drawn on the ESYJY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.