Easyjet Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	5.870	5.888	5.800	5.800	5.471	9,577
2023-12-14	5.830	5.866	5.780	5.814	5.484	87,242
2023-12-13	5.700	5.700	5.650	5.662	5.340	10,222
2023-12-12	5.636	5.706	5.600	5.682	5.359	65,038
2023-12-11	5.624	5.624	5.542	5.542	5.227	23,499
2023-12-08	5.672	5.672	5.602	5.602	5.284	6,686
2023-12-07	5.580	5.700	5.546	5.616	5.297	19,596
2023-12-06	5.550	5.622	5.532	5.586	5.269	20,297
2023-12-05	5.518	5.518	5.386	5.508	5.195	61,561
2023-12-04	5.510	5.586	5.460	5.496	5.184	68,581
2023-12-01	5.304	5.480	5.304	5.432	5.123	65,768
2023-11-30	5.164	5.260	5.164	5.248	4.950	54,801
2023-11-29	4.950	5.166	4.950	5.074	4.786	30,914
2023-11-28	4.720	4.911	4.700	4.856	4.580	24,976
2023-11-27	4.761	4.761	4.653	4.701	4.434	13,276
2023-11-24	4.682	4.719	4.640	4.718	4.450	26,337
2023-11-23	4.750	4.758	4.676	4.737	4.468	18,112
2023-11-22	4.839	4.880	4.775	4.880	4.603	3,889
2023-11-21	4.971	5.006	4.797	4.818	4.544	32,477
2023-11-20	4.982	5.006	4.942	4.969	4.687	0
2023-11-17	4.960	5.066	4.941	4.982	4.699	22,814
2023-11-16	4.980	5.034	4.922	4.922	4.642	29,952
2023-11-15	4.806	4.952	4.806	4.859	4.583	30,786
2023-11-14	4.688	4.775	4.688	4.760	4.490	23,178
2023-11-13	4.561	4.692	4.561	4.609	4.347	26,228
2023-11-10	4.500	4.538	4.472	4.502	4.246	19,577
2023-11-09	4.679	4.708	4.603	4.631	4.368	7,440
2023-11-08	4.601	4.678	4.600	4.611	4.349	24,153
2023-11-07	4.642	4.642	4.587	4.587	4.326	15,936
2023-11-06	4.670	4.730	4.571	4.571	4.311	81,185
2023-11-03	4.350	4.545	4.350	4.510	4.254	20,391
2023-11-02	4.320	4.419	4.320	4.323	4.077	33,354
2023-11-01	4.247	4.310	4.173	4.231	3.991	2,463
2023-10-31	4.298	4.330	4.182	4.182	3.945	3,008
2023-10-30	4.200	4.300	4.200	4.265	4.023	12,050
2023-10-27	4.112	4.184	4.112	4.171	3.934	1,614
2023-10-26	4.198	4.209	4.122	4.197	3.959	2,610
2023-10-25	4.145	4.226	4.145	4.220	3.980	3,214
2023-10-24	4.240	4.260	4.207	4.212	3.973	24,896
2023-10-23	4.159	4.207	4.040	4.207	3.968	16,644
2023-10-20	4.122	4.172	4.100	4.124	3.890	30,935
2023-10-19	4.241	4.280	4.191	4.191	3.953	22,590
2023-10-18	4.436	4.451	4.261	4.354	4.107	62,054
2023-10-17	4.632	4.632	4.506	4.532	4.275	12,823
2023-10-16	4.550	4.568	4.462	4.565	4.306	8,552
2023-10-13	4.809	4.809	4.481	4.597	4.336	95,184
2023-10-12	5.048	5.048	4.698	4.765	4.494	52,950
2023-10-11	5.034	5.102	5.020	5.020	4.735	3,744
2023-10-10	4.972	5.088	4.972	5.088	4.799	6,568
2023-10-09	5.030	5.030	4.860	4.965	4.683	25,690
2023-10-06	5.090	5.208	5.082	5.186	4.891	14,127
2023-10-05	4.967	5.088	4.967	5.078	4.790	6,969
2023-10-04	4.869	4.926	4.840	4.926	4.646	7,102
2023-10-03	4.932	5.000	4.859	4.870	4.593	22,489
2023-10-02	4.949	5.028	4.946	5.028	4.742	7,439
2023-09-29	4.921	4.967	4.921	4.954	4.673	1,704
2023-09-28	4.819	4.841	4.700	4.841	4.566	8,702
2023-09-27	4.837	4.878	4.815	4.847	4.572	14,143
2023-09-26	4.830	4.882	4.830	4.873	4.596	15,828
2023-09-25	4.956	4.968	4.837	4.936	4.656	10,252

← NewerPage 13 of 22 · 1,279 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.