Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.632 | 5.674 | 5.632 | 5.648 | 5.370 | 6,027 |
| 2024-08-29 | 5.592 | 5.672 | 5.592 | 5.652 | 5.374 | 13,582 |
| 2024-08-28 | 5.678 | 5.720 | 5.546 | 5.546 | 5.273 | 24,274 |
| 2024-08-27 | 5.300 | 5.668 | 5.300 | 5.634 | 5.357 | 97,040 |
| 2024-08-26 | 5.280 | 5.364 | 5.270 | 5.364 | 5.100 | 8,300 |
| 2024-08-23 | 5.262 | 5.350 | 5.262 | 5.294 | 5.033 | 4,170 |
| 2024-08-22 | 5.188 | 5.260 | 5.150 | 5.234 | 4.976 | 12,884 |
| 2024-08-21 | 5.164 | 5.182 | 5.120 | 5.120 | 4.868 | 9,423 |
| 2024-08-20 | 5.198 | 5.200 | 5.124 | 5.124 | 4.872 | 8,871 |
| 2024-08-19 | 5.180 | 5.180 | 5.118 | 5.118 | 4.866 | 13,881 |
| 2024-08-16 | 5.150 | 5.172 | 5.082 | 5.082 | 4.832 | 21,066 |
| 2024-08-15 | 5.098 | 5.160 | 5.060 | 5.132 | 4.879 | 3,295 |
| 2024-08-14 | 5.136 | 5.140 | 5.082 | 5.082 | 4.832 | 8,481 |
| 2024-08-13 | 5.078 | 5.082 | 5.078 | 5.082 | 4.832 | 2,029 |
| 2024-08-12 | 5.114 | 5.152 | 5.032 | 5.032 | 4.784 | 13,938 |
| 2024-08-09 | 5.010 | 5.158 | 5.010 | 5.158 | 4.904 | 15,416 |
| 2024-08-08 | 4.829 | 4.919 | 4.822 | 4.919 | 4.677 | 9,140 |
| 2024-08-07 | 4.989 | 4.989 | 4.897 | 4.897 | 4.656 | 4,823 |
| 2024-08-06 | 4.989 | 4.989 | 4.870 | 4.903 | 4.662 | 13,308 |
| 2024-08-05 | 4.870 | 4.920 | 4.800 | 4.897 | 4.656 | 34,124 |
| 2024-08-02 | 5.148 | 5.170 | 5.012 | 5.012 | 4.765 | 32,526 |
| 2024-08-01 | 5.268 | 5.268 | 5.140 | 5.140 | 4.887 | 9,648 |
| 2024-07-31 | 5.482 | 5.500 | 5.344 | 5.360 | 5.096 | 12,255 |
| 2024-07-30 | 5.456 | 5.498 | 5.424 | 5.490 | 5.220 | 10,505 |
| 2024-07-29 | 5.542 | 5.542 | 5.448 | 5.492 | 5.222 | 17,956 |
| 2024-07-26 | 5.448 | 5.498 | 5.440 | 5.496 | 5.226 | 14,784 |
| 2024-07-25 | 5.182 | 5.440 | 5.180 | 5.440 | 5.172 | 29,570 |
| 2024-07-24 | 5.548 | 5.548 | 5.294 | 5.318 | 5.056 | 26,423 |
| 2024-07-23 | 5.112 | 5.130 | 5.040 | 5.112 | 4.860 | 35,147 |
| 2024-07-22 | 5.178 | 5.178 | 4.997 | 5.090 | 4.840 | 97,897 |
| 2024-07-19 | 5.520 | 5.520 | 5.440 | 5.454 | 5.186 | 3,294 |
| 2024-07-18 | 5.730 | 5.750 | 5.548 | 5.548 | 5.275 | 15,913 |
| 2024-07-17 | 5.842 | 5.858 | 5.810 | 5.834 | 5.547 | 7,464 |
| 2024-07-16 | 5.790 | 5.874 | 5.740 | 5.874 | 5.585 | 12,683 |
| 2024-07-15 | 5.800 | 5.900 | 5.800 | 5.862 | 5.574 | 14,672 |
| 2024-07-12 | 5.900 | 5.910 | 5.782 | 5.884 | 5.594 | 39,463 |
| 2024-07-11 | 5.720 | 5.880 | 5.708 | 5.878 | 5.589 | 79,393 |
| 2024-07-10 | 5.590 | 5.710 | 5.590 | 5.682 | 5.402 | 13,148 |
| 2024-07-09 | 5.602 | 5.602 | 5.516 | 5.516 | 5.245 | 2,593 |
| 2024-07-08 | 5.500 | 5.650 | 5.500 | 5.590 | 5.315 | 11,755 |
| 2024-07-05 | 5.442 | 5.540 | 5.442 | 5.532 | 5.260 | 21,394 |
| 2024-07-04 | 5.460 | 5.510 | 5.410 | 5.448 | 5.180 | 12,125 |
| 2024-07-03 | 5.260 | 5.490 | 5.260 | 5.456 | 5.188 | 27,942 |
| 2024-07-02 | 5.296 | 5.360 | 5.252 | 5.252 | 4.994 | 5,168 |
| 2024-07-01 | 5.442 | 5.442 | 5.308 | 5.308 | 5.047 | 3,084 |
| 2024-06-28 | 5.330 | 5.460 | 5.330 | 5.380 | 5.115 | 16,590 |
| 2024-06-27 | 5.418 | 5.426 | 5.380 | 5.396 | 5.130 | 14,188 |
| 2024-06-26 | 5.472 | 5.490 | 5.354 | 5.416 | 5.149 | 4,042 |
| 2024-06-25 | 5.406 | 5.478 | 5.406 | 5.478 | 5.208 | 4,153 |
| 2024-06-24 | 5.402 | 5.422 | 5.380 | 5.422 | 5.155 | 6,817 |
| 2024-06-21 | 5.290 | 5.364 | 5.290 | 5.304 | 5.043 | 20,066 |
| 2024-06-20 | 5.384 | 5.384 | 5.310 | 5.374 | 5.110 | 43,351 |
| 2024-06-19 | 5.408 | 5.468 | 5.408 | 5.428 | 5.161 | 5,911 |
| 2024-06-18 | 5.420 | 5.420 | 5.344 | 5.380 | 5.115 | 10,539 |
| 2024-06-17 | 5.358 | 5.394 | 5.290 | 5.336 | 5.073 | 8,314 |
| 2024-06-14 | 5.452 | 5.462 | 5.320 | 5.322 | 5.060 | 4,744 |
| 2024-06-13 | 5.490 | 5.490 | 5.386 | 5.390 | 5.125 | 10,603 |
| 2024-06-12 | 5.492 | 5.540 | 5.490 | 5.510 | 5.239 | 16,838 |
| 2024-06-11 | 5.490 | 5.508 | 5.440 | 5.448 | 5.180 | 4,458 |
| 2024-06-10 | 5.476 | 5.488 | 5.430 | 5.446 | 5.178 | 9,279 |
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.