Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.462 | 6.462 | 6.270 | 6.382 | 6.068 | 10,792 |
| 2024-03-11 | 6.342 | 6.470 | 6.342 | 6.452 | 6.134 | 8,689 |
| 2024-03-08 | 6.392 | 6.478 | 6.370 | 6.416 | 6.100 | 20,361 |
| 2024-03-07 | 6.460 | 6.546 | 6.460 | 6.508 | 6.188 | 11,095 |
| 2024-03-06 | 6.390 | 6.552 | 6.390 | 6.476 | 6.157 | 22,176 |
| 2024-03-05 | 6.420 | 6.420 | 6.292 | 6.306 | 5.996 | 6,677 |
| 2024-03-04 | 6.438 | 6.448 | 6.378 | 6.432 | 6.115 | 13,167 |
| 2024-03-01 | 6.370 | 6.500 | 6.368 | 6.484 | 6.165 | 21,926 |
| 2024-02-29 | 6.400 | 6.438 | 6.350 | 6.374 | 6.060 | 7,814 |
| 2024-02-28 | 6.522 | 6.522 | 6.300 | 6.350 | 6.038 | 42,722 |
| 2024-02-27 | 6.550 | 6.620 | 6.540 | 6.584 | 6.260 | 9,130 |
| 2024-02-26 | 6.436 | 6.602 | 6.436 | 6.508 | 6.188 | 19,442 |
| 2024-02-23 | 6.482 | 6.482 | 6.378 | 6.394 | 6.079 | 16,807 |
| 2024-02-22 | 6.482 | 6.532 | 6.410 | 6.484 | 6.165 | 21,174 |
| 2024-02-21 | 6.590 | 6.590 | 6.450 | 6.450 | 6.084 | 10,930 |
| 2024-02-20 | 6.574 | 6.608 | 6.518 | 6.532 | 6.161 | 13,229 |
| 2024-02-19 | 6.548 | 6.626 | 6.548 | 6.622 | 6.246 | 20,824 |
| 2024-02-16 | 6.686 | 6.688 | 6.504 | 6.564 | 6.191 | 16,074 |
| 2024-02-15 | 6.638 | 6.732 | 6.638 | 6.656 | 6.278 | 7,993 |
| 2024-02-14 | 6.502 | 6.600 | 6.502 | 6.560 | 6.187 | 15,565 |
| 2024-02-13 | 6.390 | 6.530 | 6.390 | 6.530 | 6.159 | 59,241 |
| 2024-02-12 | 6.460 | 6.488 | 6.362 | 6.392 | 6.029 | 26,972 |
| 2024-02-09 | 6.486 | 6.528 | 6.414 | 6.466 | 6.099 | 60,290 |
| 2024-02-08 | 6.616 | 6.684 | 6.562 | 6.564 | 6.191 | 29,376 |
| 2024-02-07 | 6.624 | 6.648 | 6.580 | 6.608 | 6.233 | 31,281 |
| 2024-02-06 | 6.582 | 6.668 | 6.582 | 6.616 | 6.240 | 48,713 |
| 2024-02-05 | 6.738 | 6.738 | 6.590 | 6.590 | 6.216 | 8,660 |
| 2024-02-02 | 6.688 | 6.820 | 6.686 | 6.736 | 6.353 | 59,811 |
| 2024-02-01 | 6.570 | 6.662 | 6.504 | 6.518 | 6.148 | 23,601 |
| 2024-01-31 | 6.482 | 6.558 | 6.442 | 6.486 | 6.118 | 24,544 |
| 2024-01-30 | 6.450 | 6.530 | 6.402 | 6.482 | 6.114 | 84,455 |
| 2024-01-29 | 6.138 | 6.444 | 6.114 | 6.412 | 6.048 | 69,965 |
| 2024-01-26 | 6.248 | 6.294 | 6.184 | 6.184 | 5.833 | 35,656 |
| 2024-01-25 | 6.118 | 6.338 | 6.082 | 6.224 | 5.871 | 54,768 |
| 2024-01-24 | 6.192 | 6.282 | 6.030 | 6.092 | 5.746 | 137,668 |
| 2024-01-23 | 5.890 | 5.972 | 5.862 | 5.878 | 5.544 | 30,101 |
| 2024-01-22 | 5.850 | 5.894 | 5.794 | 5.794 | 5.465 | 10,222 |
| 2024-01-19 | 5.846 | 5.846 | 5.750 | 5.754 | 5.427 | 27,393 |
| 2024-01-18 | 5.780 | 5.842 | 5.756 | 5.764 | 5.437 | 11,686 |
| 2024-01-17 | 5.724 | 5.760 | 5.654 | 5.754 | 5.427 | 14,400 |
| 2024-01-16 | 5.760 | 5.802 | 5.756 | 5.784 | 5.456 | 6,030 |
| 2024-01-15 | 5.850 | 5.878 | 5.770 | 5.828 | 5.497 | 11,569 |
| 2024-01-12 | 6.030 | 6.030 | 5.784 | 5.806 | 5.476 | 36,361 |
| 2024-01-11 | 6.080 | 6.186 | 5.986 | 5.986 | 5.646 | 103,401 |
| 2024-01-10 | 5.976 | 6.000 | 5.876 | 5.876 | 5.542 | 35,227 |
| 2024-01-09 | 5.942 | 6.000 | 5.860 | 5.970 | 5.631 | 22,468 |
| 2024-01-08 | 5.844 | 5.936 | 5.820 | 5.878 | 5.544 | 23,064 |
| 2024-01-05 | 5.676 | 5.818 | 5.664 | 5.774 | 5.446 | 15,992 |
| 2024-01-04 | 5.612 | 5.778 | 5.608 | 5.732 | 5.406 | 37,378 |
| 2024-01-03 | 5.728 | 5.766 | 5.510 | 5.520 | 5.206 | 28,776 |
| 2024-01-02 | 5.832 | 5.856 | 5.734 | 5.746 | 5.420 | 42,078 |
| 2023-12-29 | 5.860 | 5.888 | 5.724 | 5.724 | 5.399 | 21,026 |
| 2023-12-28 | 5.920 | 5.970 | 5.826 | 5.826 | 5.495 | 96,461 |
| 2023-12-27 | 5.866 | 5.912 | 5.852 | 5.898 | 5.563 | 31,453 |
| 2023-12-22 | 5.950 | 5.954 | 5.854 | 5.916 | 5.580 | 25,270 |
| 2023-12-21 | 5.872 | 6.004 | 5.872 | 5.938 | 5.601 | 67,710 |
| 2023-12-20 | 5.892 | 5.900 | 5.832 | 5.832 | 5.501 | 16,125 |
| 2023-12-19 | 5.750 | 5.890 | 5.750 | 5.812 | 5.482 | 27,911 |
| 2023-12-18 | 5.712 | 5.848 | 5.710 | 5.740 | 5.414 | 25,811 |
| 2023-12-15 | 5.870 | 5.888 | 5.800 | 5.800 | 5.471 | 9,577 |
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.