Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.090 | 8.130 | 8.084 | 8.130 | 8.130 | 30,947 |
| 2026-10-15 | 8.080 | 8.100 | 8.050 | 8.090 | 8.090 | 10,448 |
| 2026-10-14 | 8.000 | 8.040 | 7.980 | 8.032 | 8.032 | 13,897 |
| 2026-10-13 | 8.020 | 8.040 | 8.002 | 8.018 | 8.018 | 3,386 |
| 2026-10-12 | 8.040 | 8.050 | 8.002 | 8.028 | 8.028 | 14,156 |
| 2026-10-09 | 8.020 | 8.064 | 8.020 | 8.030 | 8.030 | 10,450 |
| 2026-10-08 | 7.990 | 8.060 | 7.968 | 8.020 | 8.020 | 17,612 |
| 2026-10-07 | 7.990 | 8.048 | 7.970 | 8.048 | 8.048 | 73,732 |
| 2026-10-06 | 7.960 | 8.010 | 7.960 | 7.980 | 7.980 | 10,664 |
| 2026-10-05 | 8.000 | 8.002 | 7.948 | 7.948 | 7.948 | 16,810 |
| 2026-10-02 | 7.940 | 7.994 | 7.940 | 7.990 | 7.990 | 21,184 |
| 2026-10-01 | 7.960 | 7.960 | 7.880 | 7.912 | 7.912 | 21,057 |
| 2026-09-30 | 7.920 | 7.942 | 7.886 | 7.886 | 7.886 | 14,029 |
| 2026-09-29 | 7.860 | 7.900 | 7.850 | 7.890 | 7.890 | 5,888 |
| 2026-09-28 | 7.840 | 7.870 | 7.812 | 7.812 | 7.812 | 9,429 |
| 2026-09-25 | 7.802 | 7.830 | 7.782 | 7.830 | 7.830 | 6,841 |
| 2026-09-24 | 7.820 | 7.820 | 7.780 | 7.780 | 7.780 | 14,153 |
| 2026-09-23 | 7.840 | 7.840 | 7.790 | 7.790 | 7.790 | 2,730 |
| 2026-09-22 | 7.826 | 7.840 | 7.782 | 7.782 | 7.782 | 17,705 |
| 2026-09-21 | 7.810 | 7.826 | 7.800 | 7.802 | 7.802 | 22,718 |
| 2026-09-18 | 7.770 | 7.810 | 7.762 | 7.762 | 7.762 | 14,677 |
| 2026-09-17 | 7.820 | 7.842 | 7.752 | 7.752 | 7.752 | 19,393 |
| 2026-09-16 | 7.780 | 7.810 | 7.760 | 7.760 | 7.760 | 15,057 |
| 2026-09-15 | 7.790 | 7.816 | 7.760 | 7.774 | 7.774 | 5,959 |
| 2026-09-14 | 7.744 | 7.810 | 7.730 | 7.760 | 7.760 | 24,639 |
| 2026-09-11 | 7.756 | 7.788 | 7.740 | 7.762 | 7.762 | 8,159 |
| 2026-09-10 | 7.760 | 7.796 | 7.750 | 7.752 | 7.752 | 9,099 |
| 2026-09-09 | 7.794 | 7.830 | 7.748 | 7.776 | 7.776 | 22,290 |
| 2026-09-08 | 7.778 | 7.836 | 7.778 | 7.782 | 7.782 | 10,166 |
| 2026-09-07 | 7.820 | 7.824 | 7.782 | 7.816 | 7.816 | 20,133 |
| 2026-09-04 | 7.790 | 7.838 | 7.760 | 7.776 | 7.776 | 12,060 |
| 2026-09-03 | 7.804 | 7.848 | 7.790 | 7.802 | 7.802 | 30,963 |
| 2026-09-02 | 7.828 | 7.840 | 7.774 | 7.810 | 7.810 | 8,085 |
| 2026-09-01 | 7.850 | 7.860 | 7.778 | 7.796 | 7.796 | 26,315 |
| 2026-08-31 | 7.704 | 7.900 | 7.702 | 7.900 | 7.900 | 6,740 |
| 2026-08-28 | 7.880 | 7.888 | 7.844 | 7.844 | 7.844 | 9,668 |
| 2026-08-27 | 7.832 | 7.878 | 7.832 | 7.832 | 7.832 | 24,934 |
| 2026-08-26 | 7.874 | 7.900 | 7.812 | 7.812 | 7.812 | 6,289 |
| 2026-08-25 | 7.852 | 7.910 | 7.852 | 7.886 | 7.886 | 37,926 |
| 2026-08-24 | 7.828 | 7.890 | 7.828 | 7.874 | 7.874 | 36,764 |
| 2026-08-21 | 7.814 | 7.840 | 7.800 | 7.834 | 7.834 | 15,551 |
| 2026-08-20 | 7.784 | 7.858 | 7.782 | 7.808 | 7.808 | 34,566 |
| 2026-08-19 | 7.792 | 7.838 | 7.782 | 7.792 | 7.792 | 20,949 |
| 2026-08-18 | 7.854 | 7.870 | 7.800 | 7.800 | 7.800 | 35,361 |
| 2026-08-17 | 7.832 | 7.880 | 7.828 | 7.834 | 7.834 | 24,236 |
| 2026-08-14 | 7.870 | 7.886 | 7.832 | 7.832 | 7.832 | 21,809 |
| 2026-08-13 | 7.888 | 7.890 | 7.846 | 7.860 | 7.860 | 45,433 |
| 2026-08-12 | 7.846 | 7.910 | 7.846 | 7.846 | 7.846 | 28,129 |
| 2026-08-11 | 7.880 | 7.892 | 7.820 | 7.852 | 7.852 | 65,070 |
| 2026-08-10 | 7.756 | 7.888 | 7.756 | 7.854 | 7.854 | 104,300 |
| 2026-08-07 | 7.796 | 7.850 | 7.744 | 7.768 | 7.768 | 68,234 |
| 2026-08-06 | 7.580 | 7.884 | 7.060 | 7.808 | 7.808 | 199,651 |
| 2026-08-05 | 7.480 | 7.630 | 7.458 | 7.552 | 7.552 | 104,277 |
| 2026-08-04 | 7.438 | 7.484 | 7.384 | 7.432 | 7.432 | 39,126 |
| 2026-08-03 | 7.540 | 7.564 | 7.488 | 7.534 | 7.534 | 49,824 |
| 2026-07-31 | 7.258 | 7.370 | 7.258 | 7.366 | 7.366 | 19,905 |
| 2026-07-30 | 7.138 | 7.222 | 7.104 | 7.222 | 7.222 | 62,089 |
| 2026-07-29 | 7.134 | 7.160 | 7.062 | 7.132 | 7.132 | 40,894 |
| 2026-07-28 | 7.280 | 7.284 | 7.190 | 7.212 | 7.212 | 28,253 |
| 2026-07-27 | 7.362 | 7.408 | 7.248 | 7.278 | 7.278 | 27,659 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-19 | 0.1565 GBP |
| 2025-02-20 | 0.1434 GBP |
| 2024-02-22 | 0.0533 GBP |
| 2020-02-27 | 0.5204 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.