Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.650 | 3.850 | 3.620 | 3.850 | 3.631 | 49,334 |
| 2022-10-14 | 3.540 | 3.670 | 3.460 | 3.545 | 3.344 | 62,672 |
| 2022-10-13 | 3.355 | 3.525 | 3.270 | 3.365 | 3.174 | 68,736 |
| 2022-10-12 | 3.375 | 3.400 | 3.240 | 3.315 | 3.127 | 70,545 |
| 2022-10-11 | 3.400 | 3.525 | 3.390 | 3.470 | 3.273 | 20,440 |
| 2022-10-10 | 3.330 | 3.490 | 3.295 | 3.390 | 3.197 | 24,340 |
| 2022-10-07 | 3.420 | 3.450 | 3.360 | 3.360 | 3.169 | 13,860 |
| 2022-10-06 | 3.380 | 3.430 | 3.350 | 3.430 | 3.235 | 17,939 |
| 2022-10-05 | 3.500 | 3.500 | 3.310 | 3.345 | 3.155 | 28,371 |
| 2022-10-04 | 3.445 | 3.515 | 3.440 | 3.515 | 3.315 | 16,871 |
| 2022-10-03 | 3.310 | 3.400 | 3.225 | 3.400 | 3.207 | 15,274 |
| 2022-09-30 | 3.405 | 3.510 | 3.380 | 3.390 | 3.197 | 93,520 |
| 2022-09-29 | 3.300 | 3.385 | 3.265 | 3.385 | 3.193 | 16,387 |
| 2022-09-28 | 3.295 | 3.365 | 3.170 | 3.325 | 3.136 | 68,231 |
| 2022-09-27 | 3.465 | 3.500 | 3.425 | 3.460 | 3.264 | 34,278 |
| 2022-09-26 | 3.340 | 3.505 | 3.300 | 3.390 | 3.197 | 80,815 |
| 2022-09-23 | 3.780 | 3.780 | 3.435 | 3.435 | 3.240 | 141,630 |
| 2022-09-22 | 3.815 | 3.885 | 3.750 | 3.790 | 3.575 | 149,027 |
| 2022-09-21 | 4.040 | 4.060 | 3.920 | 4.030 | 3.801 | 35,188 |
| 2022-09-20 | 4.120 | 4.150 | 4.000 | 4.120 | 3.886 | 27,158 |
| 2022-09-19 | 3.900 | 4.155 | 3.900 | 4.065 | 3.834 | 4,700 |
| 2022-09-16 | 4.065 | 4.065 | 3.995 | 3.995 | 3.768 | 19,607 |
| 2022-09-15 | 4.110 | 4.250 | 4.110 | 4.190 | 3.952 | 48,376 |
| 2022-09-14 | 3.980 | 4.100 | 3.960 | 4.100 | 3.867 | 155,837 |
| 2022-09-13 | 4.300 | 4.390 | 4.165 | 4.180 | 3.943 | 30,297 |
| 2022-09-12 | 4.220 | 4.285 | 4.195 | 4.285 | 4.042 | 18,824 |
| 2022-09-09 | 4.190 | 4.220 | 4.125 | 4.195 | 3.957 | 30,176 |
| 2022-09-08 | 4.325 | 4.325 | 4.115 | 4.190 | 3.952 | 32,993 |
| 2022-09-07 | 4.325 | 4.425 | 4.215 | 4.290 | 4.046 | 95,083 |
| 2022-09-06 | 4.335 | 4.475 | 4.285 | 4.475 | 4.221 | 80,586 |
| 2022-09-05 | 4.165 | 4.180 | 4.060 | 4.165 | 3.928 | 8,035 |
| 2022-09-02 | 4.125 | 4.255 | 4.105 | 4.255 | 4.013 | 23,277 |
| 2022-09-01 | 4.170 | 4.170 | 4.075 | 4.120 | 3.886 | 34,825 |
| 2022-08-31 | 4.255 | 4.295 | 4.215 | 4.250 | 4.009 | 11,888 |
| 2022-08-30 | 4.225 | 4.275 | 4.200 | 4.240 | 3.999 | 61,328 |
| 2022-08-29 | 4.250 | 4.350 | 4.205 | 4.350 | 4.103 | 1,482 |
| 2022-08-26 | 4.435 | 4.435 | 4.235 | 4.260 | 4.018 | 30,865 |
| 2022-08-25 | 4.430 | 4.430 | 4.375 | 4.420 | 4.169 | 13,965 |
| 2022-08-24 | 4.380 | 4.385 | 4.280 | 4.385 | 4.136 | 23,151 |
| 2022-08-23 | 4.395 | 4.465 | 4.355 | 4.420 | 4.169 | 54,331 |
| 2022-08-22 | 4.600 | 4.600 | 4.335 | 4.430 | 4.178 | 46,416 |
| 2022-08-19 | 4.855 | 4.855 | 4.570 | 4.605 | 4.343 | 72,424 |
| 2022-08-18 | 4.845 | 4.980 | 4.820 | 4.955 | 4.674 | 18,669 |
| 2022-08-17 | 5.080 | 5.080 | 4.855 | 4.855 | 4.579 | 47,270 |
| 2022-08-16 | 5.100 | 5.170 | 5.060 | 5.160 | 4.867 | 13,579 |
| 2022-08-15 | 4.955 | 5.090 | 4.885 | 5.090 | 4.801 | 31,499 |
| 2022-08-12 | 4.850 | 4.915 | 4.850 | 4.915 | 4.636 | 11,128 |
| 2022-08-11 | 4.950 | 4.950 | 4.825 | 4.865 | 4.589 | 44,036 |
| 2022-08-10 | 4.775 | 4.885 | 4.755 | 4.885 | 4.608 | 7,890 |
| 2022-08-09 | 4.845 | 4.920 | 4.720 | 4.735 | 4.466 | 21,384 |
| 2022-08-08 | 4.805 | 4.950 | 4.780 | 4.905 | 4.626 | 43,020 |
| 2022-08-05 | 4.875 | 4.895 | 4.760 | 4.760 | 4.490 | 27,280 |
| 2022-08-04 | 4.940 | 5.020 | 4.855 | 4.855 | 4.579 | 31,992 |
| 2022-08-03 | 4.815 | 4.890 | 4.805 | 4.845 | 4.570 | 11,253 |
| 2022-08-02 | 4.805 | 4.840 | 4.660 | 4.840 | 4.565 | 21,809 |
| 2022-08-01 | 4.860 | 4.885 | 4.735 | 4.735 | 4.466 | 10,332 |
| 2022-07-29 | 4.885 | 4.885 | 4.710 | 4.775 | 4.504 | 31,732 |
| 2022-07-28 | 4.790 | 4.905 | 4.705 | 4.705 | 4.438 | 52,075 |
| 2022-07-27 | 4.580 | 4.785 | 4.550 | 4.720 | 4.452 | 39,017 |
| 2022-07-26 | 4.660 | 4.660 | 4.460 | 4.545 | 4.287 | 38,544 |
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.