Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.580 | 5.580 | 5.482 | 5.482 | 5.212 | 25,727 |
| 2024-06-06 | 5.760 | 5.760 | 5.554 | 5.558 | 5.284 | 14,411 |
| 2024-06-05 | 5.772 | 5.780 | 5.656 | 5.718 | 5.437 | 19,734 |
| 2024-06-04 | 5.628 | 5.756 | 5.608 | 5.728 | 5.446 | 11,062 |
| 2024-06-03 | 5.554 | 5.620 | 5.520 | 5.598 | 5.323 | 24,744 |
| 2024-05-31 | 5.402 | 5.438 | 5.402 | 5.434 | 5.167 | 3,906 |
| 2024-05-30 | 5.428 | 5.488 | 5.412 | 5.488 | 5.218 | 9,949 |
| 2024-05-29 | 5.392 | 5.438 | 5.354 | 5.390 | 5.125 | 32,630 |
| 2024-05-28 | 5.496 | 5.542 | 5.428 | 5.466 | 5.197 | 271,181 |
| 2024-05-27 | 5.450 | 5.708 | 5.406 | 5.406 | 5.140 | 51,809 |
| 2024-05-24 | 5.350 | 5.418 | 5.350 | 5.410 | 5.144 | 21,859 |
| 2024-05-23 | 5.508 | 5.540 | 5.394 | 5.394 | 5.129 | 68,511 |
| 2024-05-22 | 5.448 | 5.520 | 5.448 | 5.472 | 5.203 | 50,738 |
| 2024-05-21 | 5.546 | 5.546 | 5.392 | 5.452 | 5.184 | 105,930 |
| 2024-05-20 | 5.760 | 5.786 | 5.566 | 5.566 | 5.292 | 77,257 |
| 2024-05-17 | 5.858 | 5.858 | 5.698 | 5.762 | 5.478 | 29,047 |
| 2024-05-16 | 5.930 | 5.960 | 5.730 | 5.824 | 5.537 | 76,905 |
| 2024-05-15 | 6.180 | 6.220 | 6.110 | 6.124 | 5.823 | 5,304 |
| 2024-05-14 | 6.092 | 6.092 | 6.028 | 6.078 | 5.779 | 5,453 |
| 2024-05-13 | 6.092 | 6.152 | 6.080 | 6.080 | 5.781 | 3,963 |
| 2024-05-10 | 6.160 | 6.206 | 6.100 | 6.100 | 5.800 | 10,488 |
| 2024-05-09 | 6.120 | 6.120 | 6.042 | 6.042 | 5.745 | 3,534 |
| 2024-05-08 | 6.070 | 6.120 | 5.962 | 6.120 | 5.819 | 25,744 |
| 2024-05-07 | 6.400 | 6.450 | 5.892 | 6.024 | 5.728 | 28,279 |
| 2024-05-06 | 6.180 | 6.368 | 6.180 | 6.300 | 5.990 | 1,089 |
| 2024-05-03 | 6.382 | 6.390 | 6.300 | 6.300 | 5.990 | 5,660 |
| 2024-05-02 | 6.268 | 6.408 | 6.268 | 6.380 | 6.066 | 18,122 |
| 2024-04-30 | 6.340 | 6.358 | 6.340 | 6.358 | 6.045 | 24 |
| 2024-04-29 | 6.360 | 6.360 | 6.228 | 6.290 | 5.980 | 17,391 |
| 2024-04-26 | 6.336 | 6.336 | 6.268 | 6.268 | 5.960 | 7,417 |
| 2024-04-25 | 6.240 | 6.332 | 6.200 | 6.212 | 5.906 | 7,155 |
| 2024-04-24 | 6.310 | 6.318 | 6.210 | 6.210 | 5.904 | 11,578 |
| 2024-04-23 | 6.380 | 6.380 | 6.306 | 6.306 | 5.996 | 3,247 |
| 2024-04-22 | 6.322 | 6.382 | 6.322 | 6.334 | 6.022 | 5,177 |
| 2024-04-19 | 6.092 | 6.234 | 6.040 | 6.178 | 5.874 | 14,397 |
| 2024-04-18 | 6.230 | 6.292 | 6.166 | 6.272 | 5.963 | 2,746 |
| 2024-04-17 | 5.990 | 6.128 | 5.990 | 6.016 | 5.720 | 17,879 |
| 2024-04-16 | 6.002 | 6.050 | 5.950 | 5.960 | 5.667 | 26,607 |
| 2024-04-15 | 6.220 | 6.330 | 6.088 | 6.088 | 5.788 | 28,285 |
| 2024-04-12 | 6.466 | 6.466 | 6.082 | 6.202 | 5.897 | 17,294 |
| 2024-04-11 | 6.440 | 6.442 | 6.270 | 6.370 | 6.057 | 58,484 |
| 2024-04-10 | 6.706 | 6.900 | 6.684 | 6.692 | 6.363 | 29,838 |
| 2024-04-09 | 6.710 | 6.760 | 6.660 | 6.660 | 6.332 | 16,465 |
| 2024-04-08 | 6.682 | 6.790 | 6.680 | 6.748 | 6.416 | 47,074 |
| 2024-04-05 | 6.438 | 6.510 | 6.438 | 6.490 | 6.171 | 11,712 |
| 2024-04-04 | 6.506 | 6.642 | 6.506 | 6.616 | 6.290 | 1,012 |
| 2024-04-03 | 6.428 | 6.478 | 6.424 | 6.476 | 6.157 | 8,342 |
| 2024-04-02 | 6.632 | 6.664 | 6.472 | 6.472 | 6.154 | 11,497 |
| 2024-03-28 | 6.554 | 6.692 | 6.522 | 6.636 | 6.309 | 41,484 |
| 2024-03-27 | 6.450 | 6.512 | 6.420 | 6.482 | 6.163 | 23,324 |
| 2024-03-26 | 6.238 | 6.438 | 6.230 | 6.410 | 6.095 | 39,805 |
| 2024-03-25 | 6.340 | 6.340 | 6.248 | 6.268 | 5.960 | 17,611 |
| 2024-03-22 | 6.400 | 6.414 | 6.340 | 6.340 | 6.028 | 6,184 |
| 2024-03-21 | 6.364 | 6.472 | 6.352 | 6.422 | 6.106 | 49,066 |
| 2024-03-20 | 6.302 | 6.314 | 6.248 | 6.314 | 6.003 | 7,684 |
| 2024-03-19 | 6.238 | 6.342 | 6.180 | 6.342 | 6.030 | 56,539 |
| 2024-03-18 | 6.180 | 6.324 | 6.180 | 6.306 | 5.996 | 33,357 |
| 2024-03-15 | 6.200 | 6.250 | 6.118 | 6.188 | 5.883 | 30,344 |
| 2024-03-14 | 6.230 | 6.230 | 6.070 | 6.104 | 5.804 | 24,181 |
| 2024-03-13 | 6.344 | 6.344 | 6.256 | 6.256 | 5.948 | 5,168 |
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.