easyJet plc (EJTTF) stock
EJTTFOTCAlso trades as ESYJY
$8.89+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
easyJet share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$8.89
0.00% on the day
52-week range
$4.59 – $9.62
-7.6% from the high
Change over 52 weeks
+42.5%
From $6.24 on Oct 17, 2025
Average volume
132
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $8.89 | $8.89 | $8.89 | $8.89 | 0.00% | 0 |
| Sep 2026 | $8.89 | $8.89 | $8.89 | $8.89 | 0.00% | 0 |
| Aug 2026 | $8.59 | $9.19 | $8.30 | $8.89 | +12.67% | 3,695 |
| Jul 2026 | $6.98 | $9.62 | $6.98 | $7.89 | +13.04% | 5,385 |
| Jun 2026 | $6.26 | $6.98 | $5.89 | $6.98 | +52.07% | 4,079 |
| May 2026 | $4.59 | $4.59 | $4.59 | $4.59 | 0.00% | 0 |
| Apr 2026 | $4.59 | $4.59 | $4.59 | $4.59 | 0.00% | 0 |
| Mar 2026 | $5.92 | $5.92 | $4.59 | $4.59 | -22.47% | 10,498 |
| Feb 2026 | $6.90 | $6.97 | $5.92 | $5.92 | -14.20% | 1,210 |
| Jan 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Dec 2025 | $6.39 | $6.90 | $6.39 | $6.90 | +8.07% | 1,000 |
| Nov 2025 | $6.24 | $6.39 | $5.62 | $6.39 | +2.32% | 3,930 |
| Oct 2025 | $6.00 | $6.24 | $6.00 | $6.24 | +4.00% | 150 |
| Sep 2025 | $6.88 | $6.88 | $5.72 | $6.00 | -12.79% | 12,643 |
| Aug 2025 | $6.55 | $6.88 | $6.55 | $6.88 | +5.04% | 350 |
| Jul 2025 | $6.88 | $7.24 | $6.55 | $6.55 | -4.80% | 2,040 |
| Jun 2025 | $7.61 | $8.44 | $6.88 | $6.88 | -9.59% | 7,725 |
| May 2025 | $7.13 | $7.61 | $7.13 | $7.61 | +6.73% | 150 |
| Apr 2025 | $6.00 | $7.13 | $4.98 | $7.13 | +18.83% | 5,990 |
| Mar 2025 | $6.61 | $6.61 | $6.00 | $6.00 | -9.23% | 28,677 |
| Feb 2025 | $6.47 | $6.61 | $6.47 | $6.61 | +2.16% | 114 |
| Jan 2025 | $6.57 | $6.57 | $6.37 | $6.47 | -1.52% | 14,220 |
| Dec 2024 | $6.19 | $7.66 | $6.19 | $6.57 | +6.14% | 2,560 |
| Nov 2024 | $6.65 | $6.65 | $6.19 | $6.19 | -7.20% | 3,488 |
| Oct 2024 | $6.67 | $6.67 | $6.67 | $6.67 | 0.00% | 6,500 |
| Sep 2024 | $5.44 | $6.67 | $5.44 | $6.67 | +22.61% | 1,000 |
| Aug 2024 | $5.99 | $5.99 | $5.44 | $5.44 | -9.18% | 4,800 |
| Jul 2024 | $5.25 | $6.13 | $5.25 | $5.99 | +14.10% | 700 |
| Jun 2024 | $5.92 | $5.92 | $5.25 | $5.25 | -11.32% | 600 |
| May 2024 | $6.28 | $6.28 | $5.59 | $5.92 | -5.75% | 800 |
| Apr 2024 | $7.24 | $7.30 | $6.28 | $6.28 | -4.40% | 5,400 |
| Mar 2024 | $7.04 | $7.04 | $6.56 | $6.57 | -6.68% | 14,700 |
| Feb 2024 | $7.00 | $7.04 | $7.00 | $7.04 | +2.03% | 2,900 |
| Jan 2024 | $6.37 | $6.90 | $6.07 | $6.90 | +8.35% | 2,500 |
| Dec 2023 | $5.59 | $6.37 | $5.59 | $6.37 | +17.49% | 2,300 |
| Nov 2023 | $4.32 | $5.61 | $4.32 | $5.42 | +25.46% | 3,800 |
| Oct 2023 | $5.06 | $5.40 | $4.32 | $4.32 | -14.62% | 2,600 |
| Sep 2023 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Aug 2023 | $6.06 | $6.06 | $5.06 | $5.06 | -16.50% | 3,800 |
| Jul 2023 | $6.02 | $6.43 | $6.02 | $6.06 | +0.66% | 2,500 |
| Jun 2023 | $6.06 | $6.10 | $6.00 | $6.02 | -0.66% | 3,300 |
| May 2023 | $6.20 | $6.34 | $6.06 | $6.06 | -2.18% | 12,300 |
| Apr 2023 | $6.43 | $6.43 | $5.85 | $6.20 | -3.65% | 2,500 |
| Mar 2023 | $5.90 | $6.52 | $5.69 | $6.43 | +12.81% | 1,900 |
| Feb 2023 | $6.36 | $6.36 | $5.54 | $5.70 | -10.38% | 13,100 |
| Jan 2023 | $4.00 | $6.36 | $4.00 | $6.36 | +58.92% | 108,900 |
| Dec 2022 | $5.00 | $5.00 | $3.95 | $4.00 | -16.63% | 11,700 |
| Nov 2022 | $4.00 | $4.81 | $3.87 | $4.80 | +20.00% | 100,100 |
| Oct 2022 | $3.75 | $4.00 | $3.32 | $4.00 | +6.67% | 55,900 |
| Sep 2022 | $3.96 | $4.28 | $3.75 | $3.75 | -10.09% | 7,200 |
| Aug 2022 | $4.93 | $5.13 | $4.17 | $4.17 | -15.40% | 6,300 |
| Jul 2022 | $4.45 | $4.93 | $4.30 | $4.93 | +10.79% | 3,500 |
| Jun 2022 | $6.62 | $6.62 | $4.45 | $4.45 | -32.78% | 8,400 |
| May 2022 | $7.31 | $7.31 | $6.10 | $6.62 | -9.44% | 5,000 |
| Apr 2022 | $7.04 | $7.50 | $7.04 | $7.31 | +3.84% | 800 |
| Mar 2022 | $7.67 | $7.67 | $6.07 | $7.04 | -11.45% | 8,900 |
| Feb 2022 | $8.13 | $9.60 | $7.95 | $7.95 | -2.21% | 2,100 |
| Jan 2022 | $7.35 | $8.45 | $7.35 | $8.13 | +10.61% | 8,800 |
| Dec 2021 | $6.92 | $7.35 | $6.50 | $7.35 | +9.78% | 13,300 |
| Nov 2021 | $8.07 | $8.86 | $6.59 | $6.70 | -17.04% | 8,700 |
| Oct 2021 | $8.79 | $9.48 | $8.07 | $8.07 | -8.20% | 5,300 |
| Sep 2021 | $11.10 | $11.10 | $7.86 | $8.79 | -20.80% | 12,300 |
| Aug 2021 | $12.10 | $12.10 | $10.90 | $11.10 | -8.26% | 5,500 |
| Jul 2021 | $12.35 | $13.03 | $10.48 | $12.10 | -2.02% | 7,200 |
| Jun 2021 | $13.91 | $13.96 | $12.35 | $12.35 | -11.21% | 11,900 |
| May 2021 | $14.26 | $14.26 | $13.79 | $13.91 | +0.80% | 18,800 |
| Apr 2021 | $14.20 | $14.22 | $13.00 | $13.80 | +9.09% | 5,500 |
| Mar 2021 | $14.16 | $14.60 | $12.65 | $12.65 | -6.64% | 22,300 |
| Feb 2021 | $9.96 | $14.12 | $9.96 | $13.55 | +36.04% | 34,500 |
| Jan 2021 | $10.70 | $11.49 | $9.57 | $9.96 | -8.20% | 32,500 |
| Dec 2020 | $11.25 | $12.66 | $10.08 | $10.85 | -0.28% | 26,300 |
| Nov 2020 | $6.69 | $11.25 | $6.69 | $10.88 | +62.63% | 81,200 |
| Oct 2020 | $6.60 | $7.22 | $6.03 | $6.69 | +5.35% | 10,400 |
| Sep 2020 | $8.20 | $8.48 | $6.35 | $6.35 | -27.18% | 20,400 |
| Aug 2020 | $6.00 | $9.00 | $6.00 | $8.72 | +27.49% | 1,600 |
| Jul 2020 | $8.52 | $8.52 | $6.84 | $6.84 | -17.09% | 14,000 |
| Jun 2020 | $8.91 | $11.85 | $8.10 | $8.25 | -5.17% | 66,200 |
| May 2020 | $7.00 | $10.00 | $5.50 | $8.70 | +24.29% | 820,500 |
| Apr 2020 | $6.52 | $8.80 | $5.84 | $7.00 | -4.76% | 111,100 |
| Mar 2020 | $14.40 | $14.40 | $5.30 | $7.35 | -48.96% | 365,800 |
| Feb 2020 | $18.40 | $19.80 | $13.90 | $14.40 | -21.53% | 11,100 |
| Jan 2020 | $18.76 | $19.25 | $17.91 | $18.35 | -2.19% | 12,000 |
| Dec 2019 | $14.39 | $19.86 | $14.39 | $18.76 | +30.35% | 303,500 |
| Nov 2019 | $14.39 | $14.39 | $14.39 | $14.39 | 0.00% | 0 |
| Oct 2019 | $11.50 | $14.39 | $11.50 | $14.39 | +25.15% | 800 |
| Sep 2019 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 5,100 |
| Aug 2019 | $11.50 | $11.50 | $11.50 | $11.50 | -15.75% | 18,200 |
| Jul 2019 | $12.25 | $13.65 | $12.25 | $13.65 | +19.74% | 10,200 |
| Jun 2019 | $15.00 | $15.00 | $11.35 | $11.40 | -24.00% | 33,400 |
| May 2019 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Apr 2019 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 200 |
| Mar 2019 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 100 |
| Feb 2019 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 100 |
| Jan 2019 | $13.53 | $15.00 | $13.53 | $15.00 | +10.86% | 5,100 |
| Dec 2018 | $14.40 | $14.40 | $13.45 | $13.53 | -6.03% | 500 |
| Nov 2018 | $15.60 | $16.10 | $14.40 | $14.40 | -7.71% | 5,800 |
| Oct 2018 | $18.98 | $18.98 | $15.60 | $15.60 | -17.79% | 40,800 |
| Sep 2018 | $21.90 | $21.90 | $18.98 | $18.98 | -13.33% | 200 |
| Aug 2018 | $21.90 | $21.90 | $21.90 | $21.90 | 0.00% | 0 |
| Jul 2018 | $21.45 | $21.90 | $21.45 | $21.90 | -1.83% | 116,000 |
| Jun 2018 | $14.43 | $22.31 | $14.43 | $22.31 | +54.59% | 3,000 |
| May 2018 | $23.25 | $23.25 | $14.43 | $14.43 | -37.94% | 1,600 |
| Apr 2018 | $23.38 | $23.38 | $22.71 | $23.25 | -0.56% | 115,600 |
| Mar 2018 | $23.38 | $23.38 | $23.38 | $23.38 | 0.00% | 0 |
| Feb 2018 | $23.00 | $23.40 | $21.75 | $23.38 | +1.65% | 1,600 |
| Jan 2018 | $18.70 | $24.00 | $18.70 | $23.00 | +22.99% | 17,500 |
| Dec 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 100 |
| Nov 2017 | $17.75 | $18.70 | $17.25 | $18.70 | +87.00% | 3,600 |
| Oct 2017 | $16.05 | $18.00 | $10.00 | $10.00 | -37.69% | 1,000 |
| Sep 2017 | $15.50 | $16.05 | $10.00 | $16.05 | +3.55% | 1,700 |
| Aug 2017 | $18.70 | $18.70 | $15.50 | $15.50 | -17.11% | 1,100 |
| Jul 2017 | $17.45 | $18.70 | $17.45 | $18.70 | +6.92% | 5,200 |
| Jun 2017 | $18.00 | $18.00 | $17.49 | $17.49 | -2.83% | 37,000 |
| May 2017 | $14.65 | $18.15 | $14.65 | $18.00 | +22.87% | 17,300 |
| Apr 2017 | $12.55 | $15.25 | $12.55 | $14.65 | +16.73% | 103,500 |
| Mar 2017 | $11.73 | $12.55 | $11.73 | $12.55 | +6.99% | 2,500 |
| Feb 2017 | $12.05 | $12.25 | $11.65 | $11.73 | -3.46% | 20,700 |
| Jan 2017 | $12.22 | $13.50 | $12.00 | $12.15 | -4.33% | 91,800 |
| Dec 2016 | $12.60 | $12.80 | $12.60 | $12.70 | +0.79% | 1,400 |
| Nov 2016 | $11.57 | $13.55 | $11.57 | $12.60 | +8.90% | 12,300 |
| Oct 2016 | $13.36 | $13.36 | $10.90 | $11.57 | -13.40% | 19,400 |
| Sep 2016 | $14.07 | $15.75 | $13.36 | $13.36 | -5.05% | 11,400 |
| Aug 2016 | $13.35 | $14.20 | $13.30 | $14.07 | +5.39% | 6,600 |
| Jul 2016 | $14.85 | $15.85 | $13.22 | $13.35 | -10.10% | 22,800 |
| Jun 2016 | $20.50 | $20.50 | $13.00 | $14.85 | -27.56% | 248,400 |
| May 2016 | $20.60 | $21.22 | $20.50 | $20.50 | -0.49% | 700 |
| Apr 2016 | $21.65 | $21.65 | $20.10 | $20.60 | -4.85% | 1,900 |
| Mar 2016 | $20.79 | $21.65 | $20.79 | $21.65 | +4.14% | 9,900 |
| Feb 2016 | $23.05 | $23.05 | $20.79 | $20.79 | -18.31% | 20,300 |
| Jan 2016 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 2,200 |
| Dec 2015 | $24.33 | $25.45 | $24.33 | $25.45 | +4.60% | 100 |
| Nov 2015 | $26.65 | $26.90 | $24.33 | $24.33 | -8.71% | 17,300 |
| Oct 2015 | $26.65 | $26.65 | $26.65 | $26.65 | 0.00% | 33,000 |
| Sep 2015 | $25.65 | $27.20 | $25.65 | $26.65 | +3.90% | 600 |
| Aug 2015 | $25.75 | $27.00 | $25.65 | $25.65 | -0.39% | 6,900 |
| Jul 2015 | $28.40 | $28.40 | $25.75 | $25.75 | -9.33% | 27,000 |
| Jun 2015 | $28.40 | $28.40 | $28.40 | $28.40 | 0.00% | 66,300 |
| May 2015 | $28.20 | $28.40 | $28.20 | $28.40 | +0.71% | 1,700 |
| Apr 2015 | $27.85 | $28.20 | $27.85 | $28.20 | +1.26% | 200 |
| Mar 2015 | $26.35 | $27.85 | $26.35 | $27.85 | +5.69% | 900 |
| Feb 2015 | $27.90 | $27.90 | $26.35 | $26.35 | -5.56% | 200 |
| Jan 2015 | $25.95 | $27.90 | $25.95 | $27.90 | +7.51% | 100 |
| Dec 2014 | $22.26 | $25.95 | $22.26 | $25.95 | +16.58% | 1,000 |
| Nov 2014 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 0 |
| Oct 2014 | $22.25 | $22.26 | $22.25 | $22.26 | +0.04% | 1,300 |
| Sep 2014 | $22.38 | $22.38 | $22.25 | $22.25 | -1.55% | 2,000 |
| Aug 2014 | $22.65 | $22.65 | $22.00 | $22.60 | -0.22% | 700 |
| Jul 2014 | $26.25 | $26.25 | $22.65 | $22.65 | -13.71% | 800 |
| Jun 2014 | $28.75 | $28.75 | $26.25 | $26.25 | -8.70% | 1,400 |
| May 2014 | $28.75 | $28.75 | $28.75 | $28.75 | 0.00% | 0 |
| Apr 2014 | $28.84 | $28.84 | $28.75 | $28.75 | -0.29% | 100 |
| Mar 2014 | $28.24 | $28.84 | $26.30 | $28.84 | +2.11% | 2,900 |
| Feb 2014 | $27.20 | $28.24 | $27.20 | $28.24 | +3.82% | 300 |
| Jan 2014 | $23.00 | $28.65 | $23.00 | $27.20 | +18.26% | 500 |
| Dec 2013 | $23.50 | $23.50 | $23.00 | $23.00 | -2.13% | 200 |
| Nov 2013 | $20.00 | $23.50 | $20.00 | $23.50 | +17.50% | 500 |
| Oct 2013 | $19.82 | $21.56 | $19.82 | $20.00 | +0.91% | 300 |
| Sep 2013 | $19.82 | $19.82 | $19.82 | $19.82 | 0.00% | 0 |
| Aug 2013 | $20.85 | $249.80 | $19.82 | $19.82 | -4.94% | 600 |
| Jul 2013 | $19.50 | $20.85 | $19.50 | $20.85 | +6.92% | 400 |
| Jun 2013 | $17.30 | $19.50 | $17.30 | $19.50 | +12.72% | 1,900 |
| May 2013 | $17.30 | $17.30 | $17.30 | $17.30 | +11.61% | 200 |
| Apr 2013 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Mar 2013 | $15.50 | $15.50 | $15.50 | $15.50 | +6.90% | 400 |
| Feb 2013 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Jan 2013 | $12.25 | $14.50 | $12.25 | $14.50 | +18.37% | 200 |
| Dec 2012 | $11.55 | $12.25 | $11.55 | $12.25 | +6.06% | 3,000 |
| Nov 2012 | $9.25 | $11.55 | $9.25 | $11.55 | +24.86% | 800 |
| Oct 2012 | $9.25 | $9.25 | $9.25 | $9.25 | 0.00% | 0 |
| Sep 2012 | $8.20 | $9.25 | $8.20 | $9.25 | +12.80% | 6,300 |
| Aug 2012 | $8.20 | $8.20 | $8.20 | $8.20 | – | 0 |
Seasonality
EJTTF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.5% | 0.7% | -8.4% | 3.5% | -0.1% | 0.9% | 3.9% | -3.7% | -5.8% | -3.7% | 18.4% | 5.4% |
| Months up | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 2 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 0.0% | -12.0% | -22.5% | 0.0% | 0.0% | 52.1% | 13.0% | 12.7% | 0.0% | 0.0% | ||
| 2025 | -1.5% | 4.6% | -9.2% | 18.8% | 6.7% | -9.6% | -4.8% | 5.0% | -12.8% | 4.0% | 2.3% | 8.1% |
| 2024 | 8.4% | 2.9% | -6.7% | -4.4% | -5.7% | -11.3% | 14.1% | -9.2% | 22.6% | 0.0% | -7.2% | 6.1% |
| 2023 | 58.9% | -10.4% | 12.8% | -3.7% | -2.2% | -0.7% | 0.7% | -16.5% | 0.0% | -14.6% | 25.5% | 17.5% |
| 2022 | 10.6% | -2.2% | -11.4% | 3.8% | -9.4% | -32.8% | 10.8% | -15.4% | -10.1% | 6.7% | 20.0% | -16.6% |
| 2021 | -8.2% | 36.0% | -6.6% | 9.1% | 0.8% | -11.2% | -2.0% | -8.3% | -20.8% | -8.2% | -17.0% | 9.8% |
| 2020 | -2.2% | -19.1% | -49.0% | -4.8% | 24.3% | -5.2% | -17.1% | 27.5% | -27.2% | 5.4% | 62.6% | -0.3% |
| 2019 | 10.9% | 4.6% | 0.0% | 0.0% | 0.0% | -24.0% | 19.7% | -15.8% | 0.0% | 25.1% | 0.0% | 30.4% |
| 2018 | 23.0% | 1.7% | 2.1% | -0.6% | -37.9% | 54.6% | -1.8% | 0.0% | -13.3% | -17.8% | -7.7% | -6.0% |
| 2017 | -4.3% | 1.2% | 7.0% | 16.7% | 22.9% | -2.8% | 6.9% | -17.1% | 3.5% | -37.7% | 87.0% | 0.0% |
See a number that looks wrong?