Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 4.440 | 4.480 | 4.390 | 4.475 | 4.221 | 17,585 |
| 2023-01-09 | 4.320 | 4.510 | 4.290 | 4.485 | 4.230 | 33,991 |
| 2023-01-06 | 4.200 | 4.285 | 4.110 | 4.225 | 3.985 | 30,800 |
| 2023-01-05 | 4.120 | 4.315 | 4.100 | 4.270 | 4.028 | 41,731 |
| 2023-01-04 | 3.840 | 4.095 | 3.820 | 4.025 | 3.796 | 47,307 |
| 2023-01-03 | 3.730 | 3.850 | 3.710 | 3.750 | 3.537 | 65,978 |
| 2023-01-02 | 3.760 | 3.960 | 3.740 | 3.960 | 3.735 | 10,710 |
| 2022-12-30 | 3.695 | 3.760 | 3.650 | 3.760 | 3.546 | 23,711 |
| 2022-12-29 | 3.750 | 3.780 | 3.655 | 3.780 | 3.565 | 33,031 |
| 2022-12-28 | 3.880 | 3.915 | 3.760 | 3.760 | 3.546 | 68,087 |
| 2022-12-27 | 3.905 | 3.995 | 3.790 | 3.875 | 3.655 | 2,045 |
| 2022-12-23 | 3.910 | 4.000 | 3.780 | 3.955 | 3.730 | 8,298 |
| 2022-12-22 | 4.020 | 4.020 | 3.850 | 3.880 | 3.660 | 27,984 |
| 2022-12-21 | 3.980 | 3.995 | 3.930 | 3.930 | 3.707 | 13,168 |
| 2022-12-20 | 3.920 | 3.950 | 3.880 | 3.930 | 3.707 | 107,585 |
| 2022-12-19 | 4.060 | 4.115 | 3.965 | 3.965 | 3.740 | 35,746 |
| 2022-12-16 | 4.160 | 4.160 | 4.070 | 4.115 | 3.881 | 21,197 |
| 2022-12-15 | 4.230 | 4.275 | 4.200 | 4.235 | 3.994 | 40,545 |
| 2022-12-14 | 4.330 | 4.330 | 4.205 | 4.315 | 4.070 | 19,729 |
| 2022-12-13 | 4.350 | 4.440 | 4.300 | 4.380 | 4.131 | 34,716 |
| 2022-12-12 | 4.520 | 4.520 | 4.400 | 4.440 | 4.188 | 28,056 |
| 2022-12-09 | 4.430 | 4.575 | 4.410 | 4.575 | 4.315 | 12,886 |
| 2022-12-08 | 4.395 | 4.465 | 4.370 | 4.425 | 4.174 | 33,087 |
| 2022-12-07 | 4.590 | 4.590 | 4.425 | 4.425 | 4.174 | 9,697 |
| 2022-12-06 | 4.580 | 4.630 | 4.470 | 4.630 | 4.367 | 3,718 |
| 2022-12-05 | 4.630 | 4.640 | 4.535 | 4.535 | 4.277 | 129,366 |
| 2022-12-02 | 4.555 | 4.670 | 4.555 | 4.600 | 4.339 | 6,444 |
| 2022-12-01 | 4.720 | 4.725 | 4.545 | 4.545 | 4.287 | 33,536 |
| 2022-11-30 | 4.510 | 4.575 | 4.475 | 4.475 | 4.221 | 44,929 |
| 2022-11-29 | 4.490 | 4.500 | 4.350 | 4.450 | 4.197 | 124,461 |
| 2022-11-28 | 4.680 | 4.680 | 4.555 | 4.555 | 4.296 | 140,889 |
| 2022-11-25 | 4.620 | 4.720 | 4.595 | 4.685 | 4.419 | 73,404 |
| 2022-11-24 | 4.595 | 4.660 | 4.580 | 4.600 | 4.339 | 26,452 |
| 2022-11-23 | 4.360 | 4.510 | 4.360 | 4.510 | 4.254 | 11,137 |
| 2022-11-22 | 4.485 | 4.485 | 4.300 | 4.300 | 4.056 | 39,043 |
| 2022-11-21 | 4.390 | 4.490 | 4.315 | 4.460 | 4.207 | 23,475 |
| 2022-11-18 | 4.440 | 4.495 | 4.420 | 4.455 | 4.202 | 8,460 |
| 2022-11-17 | 4.525 | 4.525 | 4.345 | 4.390 | 4.141 | 25,744 |
| 2022-11-16 | 4.700 | 4.700 | 4.435 | 4.495 | 4.240 | 25,064 |
| 2022-11-15 | 4.790 | 4.850 | 4.650 | 4.735 | 4.466 | 48,530 |
| 2022-11-14 | 4.700 | 4.820 | 4.680 | 4.790 | 4.518 | 34,947 |
| 2022-11-11 | 4.650 | 4.740 | 4.650 | 4.730 | 4.461 | 39,950 |
| 2022-11-10 | 4.320 | 4.585 | 4.320 | 4.585 | 4.325 | 92,005 |
| 2022-11-09 | 4.350 | 4.390 | 4.270 | 4.380 | 4.131 | 77,291 |
| 2022-11-08 | 4.215 | 4.475 | 4.200 | 4.475 | 4.221 | 25,826 |
| 2022-11-07 | 4.215 | 4.345 | 4.205 | 4.305 | 4.061 | 35,607 |
| 2022-11-04 | 4.080 | 4.115 | 4.005 | 4.115 | 3.881 | 20,612 |
| 2022-11-03 | 3.975 | 4.075 | 3.900 | 4.055 | 3.825 | 15,581 |
| 2022-11-02 | 3.990 | 4.045 | 3.945 | 4.045 | 3.815 | 40,383 |
| 2022-11-01 | 4.180 | 4.200 | 4.085 | 4.105 | 3.872 | 34,135 |
| 2022-10-31 | 4.005 | 4.180 | 3.995 | 4.140 | 3.905 | 61,526 |
| 2022-10-28 | 4.045 | 4.045 | 3.800 | 3.840 | 3.622 | 26,934 |
| 2022-10-27 | 3.865 | 4.050 | 3.840 | 3.970 | 3.745 | 24,341 |
| 2022-10-26 | 3.695 | 3.910 | 3.695 | 3.890 | 3.669 | 71,845 |
| 2022-10-25 | 3.650 | 3.695 | 3.605 | 3.690 | 3.480 | 7,259 |
| 2022-10-24 | 3.860 | 3.860 | 3.570 | 3.570 | 3.367 | 20,853 |
| 2022-10-21 | 3.680 | 3.730 | 3.660 | 3.720 | 3.509 | 17,257 |
| 2022-10-20 | 3.795 | 3.795 | 3.740 | 3.775 | 3.561 | 3,506 |
| 2022-10-19 | 3.800 | 3.900 | 3.780 | 3.815 | 3.598 | 20,402 |
| 2022-10-18 | 3.840 | 3.860 | 3.760 | 3.760 | 3.546 | 10,637 |
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.