Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 5.890 | 5.980 | 5.810 | 5.810 | 5.480 | 21,222 |
| 2023-04-03 | 5.820 | 5.990 | 5.760 | 5.990 | 5.650 | 50,300 |
| 2023-03-31 | 5.890 | 5.970 | 5.880 | 5.910 | 5.574 | 60,118 |
| 2023-03-30 | 5.680 | 5.810 | 5.660 | 5.720 | 5.395 | 39,132 |
| 2023-03-29 | 5.490 | 5.600 | 5.430 | 5.560 | 5.244 | 47,675 |
| 2023-03-28 | 5.420 | 5.470 | 5.400 | 5.420 | 5.112 | 6,908 |
| 2023-03-27 | 5.400 | 5.440 | 5.370 | 5.420 | 5.112 | 71,717 |
| 2023-03-24 | 5.320 | 5.350 | 5.250 | 5.300 | 4.999 | 81,603 |
| 2023-03-23 | 5.440 | 5.470 | 5.390 | 5.410 | 5.103 | 4,013 |
| 2023-03-22 | 5.550 | 5.600 | 5.500 | 5.500 | 5.188 | 15,479 |
| 2023-03-21 | 5.410 | 5.530 | 5.410 | 5.450 | 5.140 | 84,385 |
| 2023-03-20 | 5.190 | 5.440 | 5.060 | 5.370 | 5.065 | 21,320 |
| 2023-03-17 | 5.620 | 5.620 | 5.230 | 5.230 | 4.933 | 156,058 |
| 2023-03-16 | 5.570 | 5.590 | 5.430 | 5.570 | 5.254 | 29,062 |
| 2023-03-15 | 5.650 | 5.720 | 5.370 | 5.380 | 5.074 | 108,529 |
| 2023-03-14 | 5.530 | 5.770 | 5.450 | 5.740 | 5.414 | 33,285 |
| 2023-03-13 | 5.700 | 5.720 | 5.420 | 5.530 | 5.216 | 78,579 |
| 2023-03-10 | 5.610 | 5.740 | 5.610 | 5.740 | 5.414 | 51,335 |
| 2023-03-09 | 5.740 | 5.780 | 5.670 | 5.730 | 5.405 | 145,352 |
| 2023-03-08 | 5.780 | 5.830 | 5.750 | 5.750 | 5.423 | 96,238 |
| 2023-03-07 | 5.770 | 5.920 | 5.770 | 5.850 | 5.518 | 236,906 |
| 2023-03-06 | 5.710 | 5.880 | 5.710 | 5.830 | 5.499 | 36,752 |
| 2023-03-03 | 5.530 | 5.760 | 5.530 | 5.760 | 5.433 | 46,453 |
| 2023-03-02 | 5.510 | 5.540 | 5.450 | 5.500 | 5.188 | 15,422 |
| 2023-03-01 | 5.540 | 5.620 | 5.510 | 5.580 | 5.263 | 7,268 |
| 2023-02-28 | 5.610 | 5.610 | 5.500 | 5.590 | 5.273 | 6,396 |
| 2023-02-27 | 5.470 | 5.620 | 5.470 | 5.560 | 5.244 | 14,686 |
| 2023-02-24 | 5.570 | 5.570 | 5.380 | 5.390 | 5.084 | 12,740 |
| 2023-02-23 | 5.430 | 5.570 | 5.430 | 5.510 | 5.197 | 15,354 |
| 2023-02-22 | 5.400 | 5.430 | 5.370 | 5.390 | 5.084 | 33,035 |
| 2023-02-21 | 5.560 | 5.580 | 5.470 | 5.520 | 5.206 | 10,475 |
| 2023-02-20 | 5.670 | 5.680 | 5.540 | 5.600 | 5.282 | 18,980 |
| 2023-02-17 | 5.550 | 5.780 | 5.550 | 5.670 | 5.348 | 24,324 |
| 2023-02-16 | 5.700 | 5.730 | 5.590 | 5.610 | 5.291 | 41,244 |
| 2023-02-15 | 5.510 | 5.620 | 5.470 | 5.620 | 5.301 | 28,334 |
| 2023-02-14 | 5.490 | 5.670 | 5.470 | 5.600 | 5.282 | 38,736 |
| 2023-02-13 | 5.220 | 5.340 | 5.220 | 5.310 | 5.008 | 15,523 |
| 2023-02-10 | 5.440 | 5.440 | 5.220 | 5.290 | 4.990 | 43,138 |
| 2023-02-09 | 5.430 | 5.500 | 5.430 | 5.450 | 5.140 | 60,027 |
| 2023-02-08 | 5.490 | 5.550 | 5.430 | 5.430 | 5.122 | 21,146 |
| 2023-02-07 | 5.580 | 5.580 | 5.420 | 5.420 | 5.112 | 31,904 |
| 2023-02-06 | 5.500 | 5.580 | 5.430 | 5.580 | 5.263 | 36,977 |
| 2023-02-03 | 5.570 | 5.570 | 5.490 | 5.540 | 5.225 | 31,225 |
| 2023-02-02 | 5.600 | 5.630 | 5.550 | 5.590 | 5.273 | 39,976 |
| 2023-02-01 | 5.590 | 5.590 | 5.400 | 5.480 | 5.169 | 36,101 |
| 2023-01-31 | 5.610 | 5.630 | 5.550 | 5.550 | 5.235 | 29,403 |
| 2023-01-30 | 5.750 | 5.780 | 5.630 | 5.700 | 5.376 | 46,892 |
| 2023-01-27 | 5.910 | 5.910 | 5.910 | 5.910 | 5.574 | 0 |
| 2023-01-26 | 5.800 | 5.940 | 5.600 | 5.910 | 5.574 | 77,752 |
| 2023-01-25 | 5.580 | 5.910 | 5.580 | 5.880 | 5.546 | 381,965 |
| 2023-01-24 | 5.220 | 5.320 | 5.200 | 5.300 | 4.999 | 106,523 |
| 2023-01-23 | 5.210 | 5.210 | 5.110 | 5.110 | 4.820 | 58,593 |
| 2023-01-20 | 5.030 | 5.170 | 5.030 | 5.140 | 4.848 | 20,864 |
| 2023-01-19 | 4.985 | 5.060 | 4.930 | 4.965 | 4.683 | 73,906 |
| 2023-01-18 | 5.030 | 5.190 | 5.030 | 5.040 | 4.754 | 82,667 |
| 2023-01-17 | 4.980 | 5.000 | 4.850 | 4.975 | 4.692 | 71,064 |
| 2023-01-16 | 4.880 | 5.020 | 4.830 | 4.975 | 4.692 | 95,027 |
| 2023-01-13 | 4.765 | 4.960 | 4.730 | 4.860 | 4.584 | 119,894 |
| 2023-01-12 | 4.500 | 4.750 | 4.490 | 4.695 | 4.428 | 77,466 |
| 2023-01-11 | 4.470 | 4.540 | 4.405 | 4.480 | 4.226 | 54,426 |
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.