Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 4.940 | 5.052 | 4.940 | 5.052 | 4.765 | 4,839 |
| 2023-09-21 | 4.940 | 5.026 | 4.920 | 5.014 | 4.729 | 2,263 |
| 2023-09-20 | 5.000 | 5.018 | 4.992 | 4.992 | 4.708 | 398 |
| 2023-09-19 | 5.036 | 5.040 | 4.870 | 4.870 | 4.593 | 27,499 |
| 2023-09-18 | 5.078 | 5.098 | 5.052 | 5.068 | 4.780 | 13,231 |
| 2023-09-15 | 5.270 | 5.270 | 5.160 | 5.170 | 4.876 | 16,929 |
| 2023-09-14 | 5.234 | 5.234 | 5.162 | 5.196 | 4.901 | 18,879 |
| 2023-09-13 | 5.320 | 5.328 | 5.234 | 5.234 | 4.937 | 12,839 |
| 2023-09-12 | 5.120 | 5.368 | 5.120 | 5.314 | 5.012 | 60,547 |
| 2023-09-11 | 5.102 | 5.170 | 5.020 | 5.160 | 4.867 | 27,111 |
| 2023-09-08 | 5.000 | 5.052 | 5.000 | 5.052 | 4.765 | 11,759 |
| 2023-09-07 | 4.910 | 5.060 | 4.910 | 4.978 | 4.695 | 18,094 |
| 2023-09-06 | 5.068 | 5.070 | 4.921 | 4.947 | 4.666 | 15,245 |
| 2023-09-05 | 5.020 | 5.138 | 4.949 | 5.138 | 4.846 | 7,567 |
| 2023-09-04 | 5.000 | 5.138 | 5.000 | 5.124 | 4.833 | 16,822 |
| 2023-09-01 | 4.960 | 5.030 | 4.942 | 4.984 | 4.701 | 28,718 |
| 2023-08-31 | 4.944 | 5.018 | 4.944 | 4.971 | 4.689 | 18,001 |
| 2023-08-30 | 4.880 | 4.900 | 4.860 | 4.900 | 4.622 | 17,064 |
| 2023-08-29 | 4.851 | 4.925 | 4.851 | 4.925 | 4.645 | 12,448 |
| 2023-08-28 | 4.766 | 4.830 | 4.765 | 4.830 | 4.556 | 2,102 |
| 2023-08-25 | 4.960 | 4.960 | 4.765 | 4.765 | 4.494 | 36,206 |
| 2023-08-24 | 5.080 | 5.080 | 4.948 | 4.986 | 4.703 | 16,526 |
| 2023-08-23 | 5.050 | 5.072 | 5.006 | 5.072 | 4.784 | 8,002 |
| 2023-08-22 | 4.983 | 5.080 | 4.983 | 5.072 | 4.784 | 8,472 |
| 2023-08-21 | 5.002 | 5.010 | 4.943 | 4.989 | 4.706 | 13,079 |
| 2023-08-18 | 4.971 | 5.014 | 4.928 | 4.973 | 4.691 | 20,688 |
| 2023-08-17 | 5.150 | 5.158 | 5.066 | 5.066 | 4.778 | 14,426 |
| 2023-08-16 | 5.130 | 5.190 | 5.092 | 5.180 | 4.886 | 9,043 |
| 2023-08-15 | 5.210 | 5.210 | 5.092 | 5.092 | 4.803 | 2,895 |
| 2023-08-14 | 5.122 | 5.180 | 5.122 | 5.180 | 4.886 | 9,500 |
| 2023-08-11 | 5.194 | 5.222 | 5.170 | 5.170 | 4.876 | 21,198 |
| 2023-08-10 | 5.230 | 5.296 | 5.212 | 5.252 | 4.954 | 40,568 |
| 2023-08-09 | 5.350 | 5.360 | 5.104 | 5.132 | 4.841 | 29,075 |
| 2023-08-08 | 5.278 | 5.314 | 5.232 | 5.314 | 5.012 | 29,931 |
| 2023-08-07 | 5.272 | 5.320 | 5.240 | 5.318 | 5.016 | 29,545 |
| 2023-08-04 | 5.192 | 5.262 | 5.188 | 5.204 | 4.908 | 28,547 |
| 2023-08-03 | 5.110 | 5.176 | 5.046 | 5.176 | 4.882 | 18,616 |
| 2023-08-02 | 5.160 | 5.208 | 5.086 | 5.208 | 4.912 | 50,078 |
| 2023-08-01 | 5.330 | 5.372 | 5.242 | 5.242 | 4.944 | 19,245 |
| 2023-07-31 | 5.300 | 5.330 | 5.284 | 5.322 | 5.020 | 17,963 |
| 2023-07-28 | 5.250 | 5.340 | 5.240 | 5.244 | 4.946 | 33,243 |
| 2023-07-27 | 5.232 | 5.324 | 5.210 | 5.284 | 4.984 | 90,502 |
| 2023-07-26 | 5.280 | 5.318 | 5.228 | 5.264 | 4.965 | 54,049 |
| 2023-07-25 | 5.320 | 5.364 | 5.180 | 5.188 | 4.893 | 184,304 |
| 2023-07-24 | 5.370 | 5.422 | 5.236 | 5.250 | 4.952 | 141,110 |
| 2023-07-21 | 5.600 | 5.650 | 5.490 | 5.538 | 5.223 | 36,783 |
| 2023-07-20 | 5.688 | 5.688 | 5.492 | 5.534 | 5.220 | 83,374 |
| 2023-07-19 | 5.780 | 5.810 | 5.678 | 5.678 | 5.356 | 9,758 |
| 2023-07-18 | 5.600 | 5.692 | 5.552 | 5.688 | 5.365 | 9,866 |
| 2023-07-17 | 5.610 | 5.630 | 5.540 | 5.606 | 5.288 | 40,956 |
| 2023-07-14 | 5.796 | 5.796 | 5.600 | 5.642 | 5.322 | 50,353 |
| 2023-07-13 | 5.702 | 5.890 | 5.702 | 5.810 | 5.480 | 39,098 |
| 2023-07-12 | 5.660 | 5.810 | 5.660 | 5.770 | 5.442 | 10,421 |
| 2023-07-11 | 5.772 | 5.858 | 5.770 | 5.830 | 5.499 | 19,527 |
| 2023-07-10 | 5.690 | 5.786 | 5.690 | 5.786 | 5.457 | 5,370 |
| 2023-07-07 | 5.588 | 5.708 | 5.560 | 5.672 | 5.350 | 29,645 |
| 2023-07-06 | 5.690 | 5.728 | 5.572 | 5.670 | 5.348 | 24,213 |
| 2023-07-05 | 5.740 | 5.810 | 5.740 | 5.810 | 5.480 | 12,706 |
| 2023-07-04 | 5.770 | 5.810 | 5.750 | 5.810 | 5.480 | 137,282 |
| 2023-07-03 | 5.650 | 5.800 | 5.650 | 5.778 | 5.450 | 18,340 |
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.