Dark

EJTTF
EASYJET PLC ORD
stock OTC

EOD

Aug 6, 2026

9.18USD+10.602%(+0.88)1,000

Pre-market

0.00USD-100.000%(-8.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	8.8900	9.1900	8.8900	9.1800	+10.602%	1,000	0.000%
2026-08-05	8.3000	8.3000	8.3000	8.3000	-3.376%	1,125	+10.602%
2026-08-03	8.5900	8.5900	8.5900	8.5900	+8.872%	250	+6.868%
2026-07-29	7.8900	7.8900	7.8900	7.8900	+3.816%	150	+16.350%
2026-07-22	8.1500	8.1500	7.6000	7.6000	-15.836%	425	+20.789%
2026-07-14	9.0300	9.0300	9.0300	9.0300	+2.555%	100	+1.661%
2026-07-10	8.6000	9.6200	8.6000	8.8050	+7.904%	2,638	+4.259%
2026-07-07	8.1600	8.1600	8.1600	8.1600	0.000%	671	+12.500%
2026-07-06	7.9000	8.2300	7.9000	8.1600	+16.905%	1,401	+12.500%
2026-06-24	6.9800	6.9800	6.9800	6.9800	+1.159%	200	+31.519%
2026-06-23	6.9000	6.9000	6.9000	6.9000	+1.471%	1,000	+33.043%
2026-06-22	6.7500	6.8000	6.7500	6.8000	+3.300%	705	+35.000%
2026-06-16	6.2200	6.5828	6.2200	6.5828	+9.713%	852	+39.454%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-1.781%	170	+53.000%
2026-06-03	6.1088	6.1088	6.1088	6.1088	-0.670%	152	+50.275%
2026-06-01	6.2600	6.2600	5.8884	6.1500	+33.987%	1,000	+49.268%
2026-03-30	4.7900	4.7900	4.5900	4.5900	-4.574%	1,350	+100.000%
2026-03-24	4.8100	4.8100	4.8100	4.8100	+4.113%	6,903	+90.852%
2026-03-20	4.6200	4.6200	4.6200	4.6200	-6.288%	218	+98.701%
2026-03-16	4.9300	4.9300	4.9300	4.9300	-1.202%	200	+86.207%
2026-03-13	4.9900	4.9900	4.9900	4.9900	-9.273%	127	+83.968%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-6.937%	100	+66.909%
2026-03-02	5.9200	5.9200	5.9100	5.9100	-0.169%	1,600	+55.330%
2026-02-27	5.9200	5.9200	5.9200	5.9200	-7.788%	100	+55.068%
2026-02-20	6.4200	6.4200	6.4200	6.4200	-1.231%	430	+42.991%
2026-02-19	6.5000	6.5000	6.5000	6.5000	-6.743%	250	+41.231%
2026-02-12	6.9500	6.9700	6.9500	6.9700	+1.014%	430	+31.707%
2025-12-23	6.9000	6.9000	6.9000	6.9000	+8.066%	1,000	+33.043%
2025-11-24	6.3850	6.3850	6.3850	6.3850	+13.612%	740	+43.774%
2025-11-21	5.6200	5.6200	5.6200	5.6200	-3.103%	420	+63.345%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-9.233%	2,020	+58.276%
2025-11-11	6.3900	6.3900	6.3900	6.3900	+2.240%	600	+43.662%
2025-11-07	6.2500	6.2500	6.2500	6.2500	+0.160%	150	+46.880%
2025-10-10	6.2400	6.2400	6.2400	6.2400	+4.000%	150	+47.115%
2025-09-24	6.0000	6.0000	6.0000	6.0000	-10.180%	630	+53.000%
2025-09-23	6.6800	6.6800	6.6800	6.6800	+16.783%	813	+37.425%
2025-09-22	6.5500	6.5500	5.7200	5.7200	-0.348%	10,000	+60.490%
2025-09-17	5.7325	5.7400	5.7325	5.7400	-16.570%	1,200	+59.930%
2025-08-22	6.8800	6.8800	6.8800	6.8800	0.000%	200	+33.430%
2025-08-13	6.8800	6.8800	6.8800	6.8800	+5.038%	150	+33.430%
2025-07-29	6.5500	6.5500	6.5500	6.5500	-3.959%	1,000	+40.153%
2025-07-24	6.8200	6.8200	6.8200	6.8200	-0.728%	200	+34.604%
2025-07-18	6.8700	6.8700	6.8700	6.8700	-4.583%	100	+33.624%
2025-07-10	7.2000	7.2000	7.2000	7.2000	-0.513%	140	+27.500%
2025-07-07	7.2371	7.2371	7.2371	7.2371	+5.190%	600	+26.846%
2025-06-17	6.8800	6.8800	6.8800	6.8800	-18.483%	500	+33.430%
2025-06-11	8.4400	8.4400	8.4400	8.4400	+10.471%	100	+8.768%
2025-06-06	7.9200	7.9200	7.6400	7.6400	-3.291%	6,125	+20.157%
2025-06-04	7.9000	7.9000	7.9000	7.9000	+3.811%	1,000	+16.203%
2025-05-29	7.6100	7.6100	7.6100	7.6100	+6.732%	150	+20.631%
2025-04-30	7.1300	7.1300	7.1300	7.1300	+3.483%	750	+28.752%
2025-04-22	6.8900	6.8900	6.8900	6.8900	+1.773%	450	+33.237%
2025-04-16	6.3200	6.7700	6.3200	6.7700	+8.370%	900	+35.598%
2025-04-15	6.2471	6.2471	6.2471	6.2471	+18.541%	100	+46.948%
2025-04-08	5.2700	5.2700	5.2700	5.2700	+5.823%	1,000	+74.194%
2025-04-07	4.9800	4.9800	4.9800	4.9800	-17.000%	2,790	+84.337%
2025-03-31	6.0000	6.0000	6.0000	6.0000	-6.250%	1,000	+53.000%
2025-03-27	6.3800	6.4000	6.3800	6.4000	+0.313%	10,565	+43.438%
2025-03-26	6.3800	6.3800	6.3800	6.3800	+1.917%	3,600	+43.887%
2025-03-25	6.3246	6.3246	6.2600	6.2600	+2.455%	12,596	+46.645%
2025-03-13	6.1100	6.1100	6.1100	6.1100	-7.564%	916	+50.245%
2025-02-18	6.6100	6.6100	6.6100	6.6100	+2.164%	114	+38.880%
2025-01-22	6.4700	6.4700	6.4700	6.4700	+1.570%	1,230	+41.886%
2025-01-13	6.3700	6.3700	6.3700	6.3700	-3.044%	12,990	+44.113%
2024-12-30	6.5700	6.5700	6.5700	6.5700	-5.195%	400	+39.726%
2024-12-16	6.9300	6.9300	6.9300	6.9300	+11.955%	1,360	+32.468%
2024-11-20	6.1900	6.1900	6.1900	6.1900	-6.917%	384	+48.304%
2024-11-01	6.6500	6.6500	6.6500	6.6500	-0.300%	3,104	+38.045%
2024-10-28	6.6700	6.6700	6.6700	6.6700	+22.610%	6,500	+37.631%
2024-08-02	5.4400	5.4400	5.4400	5.4400	-9.182%	200	+68.750%
2024-07-26	5.9900	5.9900	5.9900	5.9900	-2.284%	225	+53.255%
2024-07-11	6.1300	6.1300	6.1300	6.1300	+16.762%	500	+49.755%
2024-06-20	5.2500	5.2500	5.2500	5.2500	-11.318%	120	+74.857%
2024-06-18	5.9200	5.9200	5.9200	5.9200	0.000%	500	+55.068%
2024-05-30	5.9200	5.9200	5.9200	5.9200	+5.903%	400	+55.068%
2024-05-28	5.5900	5.5900	5.5900	5.5900	-10.845%	150	+64.222%
2024-05-16	6.2700	6.2700	6.2700	6.2700	-0.181%	150	+46.411%
2024-04-17	6.2814	6.2814	6.2814	6.2814	-10.266%	4,320	+46.146%
2024-04-05	7.0000	7.0000	7.0000	7.0000	-1.961%	514	+31.143%
2024-04-03	7.2000	7.3000	7.1400	7.1400	-1.381%	382	+28.571%
2024-04-01	7.2400	7.2400	7.2400	7.2400	+10.198%	239	+26.796%
2024-03-04	6.5600	6.5700	6.5600	6.5700	-6.676%	5,563	+39.726%
2024-02-21	7.0400	7.0400	7.0400	7.0400	+0.571%	916	+30.398%
2024-02-01	7.0000	7.0000	7.0000	7.0000	+1.449%	2,000	+31.143%
2024-01-29	6.9000	6.9000	6.9000	6.9000	+5.344%	1,000	+33.043%
2024-01-24	6.5700	6.5700	6.5500	6.5500	+7.908%	1,170	+40.153%
2024-01-16	6.0700	6.0700	6.0700	6.0700	-7.723%	100	+51.236%
2024-01-11	6.5780	6.5780	6.5780	6.5780	+3.298%	200	+39.556%
2023-12-19	6.3680	6.3680	6.3680	6.3680	+3.713%	174	+44.158%
2023-12-18	6.1400	6.1400	6.1400	6.1400	+4.068%	100	+49.511%
2023-12-01	5.5900	5.9000	5.5900	5.9000	+8.856%	2,000	+55.593%
2023-11-30	5.6120	5.6120	5.4200	5.4200	+5.653%	2,100	+69.373%
2023-11-21	5.1300	5.1300	5.1300	5.1300	-6.130%	275	+78.947%
2023-11-20	5.4650	5.4650	5.4650	5.4650	+13.617%	358	+67.978%
2023-11-09	4.8100	4.8100	4.8100	4.8100	+11.343%	200	+90.852%
2023-10-23	4.3200	4.3200	4.3200	4.3200	-4.000%	1,000	+112.500%
2023-10-20	4.5000	4.5000	4.5000	4.5000	-3.226%	1,000	+104.000%
2023-10-18	4.6500	4.6500	4.6500	4.6500	-13.809%	200	+97.419%
2023-10-11	5.3950	5.3950	5.3950	5.3950	+6.621%	350	+70.158%
2023-08-30	5.0600	5.0600	5.0600	5.0600	-4.438%	300	+81.423%
2023-08-29	5.2950	5.2950	5.2950	5.2950	+0.857%	450	+73.371%
2023-08-22	5.2500	5.2500	5.2500	5.2500	-6.832%	428	+74.857%
2023-08-15	5.6350	5.6350	5.6350	5.6350	-7.013%	2,575	+62.910%
2023-07-18	6.0500	6.0600	6.0500	6.0600	-5.754%	1,001	+51.485%
2023-07-13	6.4300	6.4300	6.4300	6.4300	+0.390%	1,100	+42.768%
2023-07-11	6.4050	6.4050	6.4050	6.4050	+6.395%	300	+43.326%
2023-06-23	6.0200	6.0200	6.0200	6.0200	-1.311%	2,575	+52.492%
2023-06-13	6.1000	6.1000	6.1000	6.1000	+1.667%	200	+50.492%
2023-06-02	6.0000	6.0000	6.0000	6.0000	-0.990%	500	+53.000%
2023-05-24	6.0600	6.0600	6.0600	6.0600	-4.416%	12,000	+51.485%
2023-05-18	6.3400	6.3400	6.3400	6.3400	+0.635%	100	+44.795%
2023-05-12	6.3000	6.3000	6.3000	6.3000	+1.695%	200	+45.714%
2023-04-27	6.1950	6.1950	6.1950	6.1950	+5.897%	1,501	+48.184%
2023-04-26	6.1650	6.1650	5.8500	5.8500	-6.175%	923	+56.923%
2023-04-12	6.2350	6.2350	6.2350	6.2350	-3.033%	100	+47.233%
2023-03-31	6.4300	6.5200	6.4300	6.4300	+7.167%	1,394	+42.768%
2023-03-29	6.0000	6.0000	6.0000	6.0000	+5.522%	175	+53.000%
2023-03-20	5.6860	5.6860	5.6860	5.6860	-3.627%	141	+61.449%
2023-03-01	5.9000	5.9000	5.9000	5.9000	+3.509%	147	+55.593%
2023-02-28	5.7000	5.7000	5.7000	5.7000	+2.888%	1,000	+61.053%
2023-02-22	5.5400	5.5400	5.5400	5.5400	-1.599%	136	+65.704%
2023-02-07	5.9800	5.9800	5.6300	5.6300	-2.931%	1,700	+63.055%
2023-02-03	5.8000	5.8000	5.8000	5.8000	-4.164%	10,035	+58.276%
2023-02-02	6.0520	6.0520	6.0520	6.0520	-4.843%	250	+51.685%
2023-01-30	6.3600	6.3600	6.3600	6.3600	+1.435%	400	+44.340%
2023-01-27	6.2700	6.2700	6.2700	6.2700	-0.476%	100	+46.411%
2023-01-26	6.2600	6.3550	6.2600	6.3000	+1.124%	55,800	+45.714%
2023-01-25	6.2300	6.2300	6.2300	6.2300	+12.252%	1,000	+47.352%
2023-01-23	5.5500	5.5500	5.5500	5.5500	+1.093%	40,019	+65.405%
2023-01-17	5.4900	5.4900	5.4900	5.4900	+10.463%	1,000	+67.213%
2023-01-12	5.0000	5.3000	4.9700	4.9700	+24.188%	10,590	+84.708%
2022-12-27	4.0020	4.0020	4.0020	4.0020	-1.453%	162	+129.385%
2022-12-23	3.9491	4.0610	3.9491	4.0610	-8.536%	400	+126.053%
2022-12-21	4.4400	4.4400	4.4400	4.4400	-7.500%	200	+106.757%
2022-12-12	4.8000	4.8000	4.8000	4.8000	+4.849%	190	+91.250%
2022-12-08	4.5780	4.5780	4.5780	4.5780	-8.440%	700	+100.524%
2022-12-01	5.0000	5.0000	5.0000	5.0000	+4.167%	10,000	+83.600%
2022-11-30	4.8100	4.8100	4.8000	4.8000	+1.911%	40,000	+91.250%
2022-11-29	4.6600	4.7100	4.6600	4.7100	+3.861%	50,000	+94.904%
2022-11-23	4.5349	4.5349	4.5349	4.5349	-1.200%	3,000	+102.430%
2022-11-22	4.5900	4.5900	4.5900	4.5900	+0.218%	100	+100.000%
2022-11-11	4.5900	4.5900	4.5800	4.5800	+7.009%	5,005	+100.437%
2022-11-08	4.2800	4.2800	4.2800	4.2800	+10.594%	450	+114.486%
2022-11-04	3.8700	3.8700	3.8700	3.8700	-3.250%	1,499	+137.209%
2022-10-28	3.8900	4.0000	3.8900	4.0000	0.000%	15,400	+129.500%
2022-10-27	4.0000	4.0000	4.0000	4.0000	+12.644%	100	+129.500%
2022-10-25	3.5510	3.5510	3.5510	3.5510	+6.958%	331	+158.519%
2022-10-05	3.3200	3.3200	3.3200	3.3200	-7.778%	1,000	+176.506%
2022-10-04	3.6000	3.6000	3.6000	3.6000	-4.000%	2,000	+155.000%
2022-09-22	3.7500	3.7500	3.7500	3.7500	-10.501%	100	+144.800%
2022-09-19	4.1900	4.1900	4.1900	4.1900	-2.103%	250	+119.093%
2022-09-16	4.2800	4.2800	4.2800	4.2800	+9.184%	1,713	+114.486%
2022-09-08	3.9200	3.9200	3.9200	3.9200	-3.922%	1,713	+134.184%
2022-09-06	4.0800	4.0800	4.0800	4.0800	+2.513%	2,468	+125.000%
2022-09-02	3.9800	3.9800	3.9800	3.9800	+0.505%	100	+130.653%
2022-09-01	3.9600	3.9600	3.9600	3.9600	-5.059%	795	+131.818%
2022-08-31	4.1710	4.1710	4.1710	4.1710	-6.480%	100	+120.091%
2022-08-22	4.4600	4.4600	4.4600	4.4600	-7.083%	440	+105.830%
2022-08-18	4.9500	4.9500	4.8000	4.8000	-3.226%	5,000	+91.250%
2022-08-04	5.1300	5.1300	4.9600	4.9600	+0.609%	526	+85.081%
2022-07-29	4.9300	4.9300	4.9300	4.9300	+1.649%	275	+86.207%
2022-07-28	4.8500	4.8500	4.8500	4.8500	+7.778%	2,005	+89.278%
2022-07-26	4.5000	4.5000	4.5000	4.5000	-1.961%	500	+104.000%
2022-07-25	4.5450	4.5900	4.5450	4.5900	+6.744%	450	+100.000%
2022-07-12	4.3000	4.3000	4.3000	4.3000	0.000%	101	+113.488%
2022-07-11	4.3000	4.3000	4.3000	4.3000	-3.371%	100	+113.488%
2022-06-30	4.5100	4.5100	4.4500	4.4500	-9.553%	405	+106.292%
2022-06-27	4.9200	4.9200	4.9200	4.9200	+2.479%	100	+86.585%
2022-06-24	4.8700	4.8700	4.8010	4.8010	-3.788%	600	+91.210%
2022-06-23	4.9900	4.9900	4.9900	4.9900	-2.539%	745	+83.968%
2022-06-22	5.1200	5.1200	5.1200	5.1200	0.000%	1,100	+79.297%
2022-06-21	5.2500	5.2500	4.9870	5.1200	-1.349%	2,846	+79.297%
2022-06-16	5.1900	5.1900	5.0840	5.1900	+1.765%	1,150	+76.879%
2022-06-14	5.1000	5.1000	5.1000	5.1000	-4.673%	1,000	+80.000%
2022-06-13	5.3500	5.3500	5.3500	5.3500	-19.184%	507	+71.589%
2022-05-27	6.6200	6.6200	6.6200	6.6200	+7.274%	100	+38.671%
2022-05-24	6.1711	6.1711	6.1711	6.1711	+1.166%	300	+48.758%
2022-05-17	6.3200	6.3200	6.1000	6.1000	0.000%	2,000	+50.492%
2022-05-13	6.1000	6.1000	6.1000	6.1000	-0.926%	1,000	+50.492%
2022-05-11	6.1570	6.1570	6.1570	6.1570	+0.934%	100	+49.099%
2022-05-10	6.1000	6.1000	6.1000	6.1000	0.000%	100	+50.492%
2022-05-09	6.1600	6.1600	6.1000	6.1000	-2.306%	1,100	+50.492%
2022-05-06	6.2850	6.2850	6.2440	6.2440	-14.583%	250	+47.021%
2022-04-22	7.2500	7.3100	7.2500	7.3100	-2.572%	200	+25.581%
2022-04-20	7.5030	7.5030	7.5030	7.5030	+3.920%	200	+22.351%
2022-04-12	7.2200	7.2200	7.2200	7.2200	-0.414%	300	+27.147%
2022-04-04	7.2500	7.2500	7.2500	7.2500	+2.983%	100	+26.621%
2022-03-30	7.0400	7.0400	7.0400	7.0400	+2.029%	100	+30.398%
2022-03-17	6.9000	6.9000	6.9000	6.9000	+13.674%	1,000	+33.043%
2022-03-07	6.1000	6.1000	6.0700	6.0700	-4.710%	2,619	+51.236%
2022-03-04	6.4000	6.4000	6.3700	6.3700	-10.155%	2,750	+44.113%
2022-03-03	7.6700	7.6700	7.0900	7.0900	-6.217%	2,100	+29.478%
2022-03-02	7.6700	7.6700	7.5600	7.5600	-1.434%	249	+21.429%
2022-03-01	7.6700	7.6700	7.6700	7.6700	-3.522%	100	+19.687%
2022-02-24	7.9500	7.9500	7.9500	7.9500	-17.188%	100	+15.472%
2022-02-15	9.6000	9.6000	9.6000	9.6000	+4.235%	100	-4.375%
2022-02-11	9.2100	9.2100	9.2100	9.2100	+3.483%	119	-0.326%
2022-02-08	8.9000	8.9000	8.9000	8.9000	+2.417%	1,000	+3.146%
2022-02-04	8.6900	8.6900	8.6900	8.6900	+4.072%	100	+5.639%
2022-02-03	8.3500	8.3500	8.3500	8.3500	+2.706%	650	+9.940%
2022-01-31	8.1300	8.1300	8.1300	8.1300	+4.231%	315	+12.915%
2022-01-24	8.1200	8.1200	7.8000	7.8000	-7.692%	221	+17.692%
2022-01-18	8.4500	8.4500	8.4500	8.4500	+3.681%	3,522	+8.639%
2022-01-05	8.1500	8.1500	8.1500	8.1500	-2.512%	2,500	+12.638%
2022-01-04	8.0600	8.3600	8.0600	8.3600	+13.741%	2,287	+9.809%
2021-12-31	7.3500	7.3500	7.3500	7.3500	0.000%	433	+24.898%

.dark-mode .fV3S0h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fV3S0h{ color: #333333; background-color: white; border: 2px solid #333333; }EJTTFEASYJET PLC ORDstock OTC

EJTTF
EASYJET PLC ORD
stock OTC