Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.670 | 5.680 | 5.610 | 5.654 | 5.333 | 29,689 |
| 2023-06-29 | 5.600 | 5.668 | 5.506 | 5.652 | 5.331 | 5,342 |
| 2023-06-28 | 5.680 | 5.692 | 5.620 | 5.674 | 5.352 | 8,827 |
| 2023-06-27 | 5.578 | 5.578 | 5.510 | 5.552 | 5.237 | 7,562 |
| 2023-06-26 | 5.550 | 5.572 | 5.482 | 5.520 | 5.206 | 14,285 |
| 2023-06-23 | 5.690 | 5.708 | 5.460 | 5.462 | 5.152 | 37,426 |
| 2023-06-22 | 5.750 | 5.838 | 5.690 | 5.766 | 5.439 | 18,642 |
| 2023-06-21 | 5.820 | 5.884 | 5.820 | 5.856 | 5.523 | 4,443 |
| 2023-06-20 | 5.920 | 5.938 | 5.872 | 5.886 | 5.552 | 4,639 |
| 2023-06-19 | 6.000 | 6.038 | 5.932 | 5.970 | 5.631 | 13,686 |
| 2023-06-16 | 5.760 | 6.000 | 5.760 | 5.928 | 5.591 | 29,469 |
| 2023-06-15 | 5.780 | 5.780 | 5.660 | 5.744 | 5.418 | 7,295 |
| 2023-06-14 | 5.788 | 5.860 | 5.740 | 5.740 | 5.414 | 10,943 |
| 2023-06-13 | 5.772 | 5.842 | 5.772 | 5.818 | 5.488 | 12,772 |
| 2023-06-12 | 5.730 | 5.810 | 5.730 | 5.762 | 5.435 | 20,404 |
| 2023-06-09 | 5.710 | 5.742 | 5.680 | 5.722 | 5.397 | 7,181 |
| 2023-06-08 | 5.650 | 5.750 | 5.650 | 5.750 | 5.423 | 13,593 |
| 2023-06-07 | 5.610 | 5.680 | 5.570 | 5.670 | 5.348 | 13,003 |
| 2023-06-06 | 5.584 | 5.620 | 5.560 | 5.592 | 5.274 | 1,919 |
| 2023-06-05 | 5.650 | 5.668 | 5.610 | 5.642 | 5.322 | 12,201 |
| 2023-06-02 | 5.588 | 5.690 | 5.536 | 5.690 | 5.367 | 70,517 |
| 2023-06-01 | 5.520 | 5.580 | 5.480 | 5.510 | 5.197 | 28,609 |
| 2023-05-31 | 5.500 | 5.540 | 5.464 | 5.486 | 5.174 | 19,841 |
| 2023-05-30 | 5.520 | 5.636 | 5.508 | 5.522 | 5.208 | 7,335 |
| 2023-05-29 | 5.640 | 5.652 | 5.504 | 5.504 | 5.191 | 2,616 |
| 2023-05-26 | 5.610 | 5.634 | 5.540 | 5.634 | 5.314 | 9,095 |
| 2023-05-25 | 5.582 | 5.668 | 5.522 | 5.582 | 5.265 | 10,732 |
| 2023-05-24 | 5.680 | 5.686 | 5.562 | 5.610 | 5.291 | 23,477 |
| 2023-05-23 | 5.782 | 5.782 | 5.720 | 5.750 | 5.423 | 14,946 |
| 2023-05-22 | 5.820 | 5.868 | 5.764 | 5.770 | 5.442 | 9,421 |
| 2023-05-19 | 6.080 | 6.118 | 5.772 | 5.778 | 5.450 | 36,923 |
| 2023-05-18 | 5.962 | 6.140 | 5.932 | 6.092 | 5.746 | 39,603 |
| 2023-05-17 | 5.840 | 6.000 | 5.840 | 5.974 | 5.635 | 45,999 |
| 2023-05-16 | 5.670 | 5.820 | 5.650 | 5.798 | 5.469 | 18,795 |
| 2023-05-15 | 5.644 | 5.732 | 5.638 | 5.732 | 5.406 | 19,520 |
| 2023-05-12 | 5.650 | 5.686 | 5.600 | 5.654 | 5.333 | 14,965 |
| 2023-05-11 | 5.662 | 5.686 | 5.640 | 5.652 | 5.331 | 12,347 |
| 2023-05-10 | 5.686 | 5.686 | 5.616 | 5.680 | 5.357 | 2,922 |
| 2023-05-09 | 5.620 | 5.672 | 5.552 | 5.672 | 5.350 | 37,298 |
| 2023-05-08 | 5.444 | 5.566 | 5.444 | 5.500 | 5.188 | 2,141 |
| 2023-05-05 | 5.518 | 5.590 | 5.480 | 5.564 | 5.248 | 13,850 |
| 2023-05-04 | 5.520 | 5.520 | 5.430 | 5.460 | 5.150 | 20,762 |
| 2023-05-03 | 5.582 | 5.606 | 5.518 | 5.546 | 5.231 | 9,949 |
| 2023-05-02 | 5.690 | 5.752 | 5.542 | 5.542 | 5.227 | 19,137 |
| 2023-04-28 | 5.542 | 5.646 | 5.510 | 5.646 | 5.325 | 8,910 |
| 2023-04-27 | 5.508 | 5.674 | 5.508 | 5.534 | 5.220 | 10,733 |
| 2023-04-26 | 5.550 | 5.568 | 5.454 | 5.490 | 5.178 | 6,337 |
| 2023-04-25 | 5.680 | 5.746 | 5.546 | 5.546 | 5.231 | 30,578 |
| 2023-04-24 | 5.800 | 5.800 | 5.704 | 5.758 | 5.431 | 11,170 |
| 2023-04-21 | 5.760 | 5.818 | 5.682 | 5.756 | 5.429 | 42,131 |
| 2023-04-20 | 5.884 | 5.924 | 5.800 | 5.836 | 5.505 | 60,061 |
| 2023-04-19 | 6.000 | 6.000 | 5.860 | 5.880 | 5.546 | 20,418 |
| 2023-04-18 | 5.930 | 6.034 | 5.840 | 5.862 | 5.529 | 153,607 |
| 2023-04-17 | 5.700 | 5.810 | 5.680 | 5.772 | 5.444 | 40,477 |
| 2023-04-14 | 5.550 | 5.562 | 5.520 | 5.520 | 5.206 | 38,114 |
| 2023-04-13 | 5.592 | 5.626 | 5.528 | 5.528 | 5.214 | 19,790 |
| 2023-04-12 | 5.742 | 5.742 | 5.532 | 5.534 | 5.220 | 24,175 |
| 2023-04-11 | 5.762 | 5.800 | 5.714 | 5.756 | 5.429 | 29,669 |
| 2023-04-06 | 5.690 | 5.810 | 5.612 | 5.698 | 5.374 | 27,521 |
| 2023-04-05 | 5.800 | 5.800 | 5.560 | 5.560 | 5.244 | 18,046 |
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.