Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 4.480 | 4.580 | 4.410 | 4.410 | 4.160 | 21,810 |
| 2022-07-22 | 4.620 | 4.660 | 4.525 | 4.595 | 4.334 | 26,576 |
| 2022-07-21 | 4.570 | 4.650 | 4.490 | 4.560 | 4.301 | 24,683 |
| 2022-07-20 | 4.520 | 4.705 | 4.520 | 4.645 | 4.381 | 34,004 |
| 2022-07-19 | 4.505 | 4.680 | 4.425 | 4.590 | 4.329 | 36,013 |
| 2022-07-18 | 4.505 | 4.620 | 4.505 | 4.620 | 4.358 | 11,032 |
| 2022-07-15 | 4.250 | 4.515 | 4.230 | 4.475 | 4.221 | 33,774 |
| 2022-07-14 | 4.255 | 4.410 | 4.255 | 4.350 | 4.103 | 27,214 |
| 2022-07-13 | 4.450 | 4.515 | 4.205 | 4.305 | 4.061 | 22,953 |
| 2022-07-12 | 4.305 | 4.305 | 4.305 | 4.305 | 4.061 | 0 |
| 2022-07-11 | 4.360 | 4.470 | 4.285 | 4.305 | 4.061 | 37,692 |
| 2022-07-08 | 4.500 | 4.545 | 4.405 | 4.545 | 4.287 | 31,711 |
| 2022-07-07 | 4.230 | 4.500 | 4.230 | 4.495 | 4.240 | 58,623 |
| 2022-07-06 | 4.210 | 4.285 | 4.145 | 4.255 | 4.013 | 67,865 |
| 2022-07-05 | 4.285 | 4.285 | 4.005 | 4.050 | 3.820 | 79,286 |
| 2022-07-04 | 4.515 | 4.515 | 4.215 | 4.285 | 4.042 | 91,198 |
| 2022-07-01 | 4.400 | 4.550 | 4.350 | 4.425 | 4.174 | 47,061 |
| 2022-06-30 | 4.385 | 4.430 | 4.185 | 4.330 | 4.084 | 63,088 |
| 2022-06-29 | 4.740 | 4.740 | 4.550 | 4.585 | 4.325 | 17,080 |
| 2022-06-28 | 4.850 | 4.875 | 4.790 | 4.790 | 4.518 | 15,832 |
| 2022-06-27 | 4.720 | 4.880 | 4.720 | 4.775 | 4.504 | 32,151 |
| 2022-06-24 | 4.690 | 4.710 | 4.510 | 4.705 | 4.438 | 113,681 |
| 2022-06-23 | 4.850 | 4.915 | 4.730 | 4.730 | 4.461 | 17,149 |
| 2022-06-22 | 4.780 | 4.925 | 4.745 | 4.900 | 4.622 | 34,760 |
| 2022-06-21 | 5.220 | 5.300 | 4.875 | 4.945 | 4.664 | 144,981 |
| 2022-06-20 | 4.975 | 5.260 | 4.940 | 5.260 | 4.961 | 20,290 |
| 2022-06-17 | 4.860 | 5.180 | 4.860 | 5.120 | 4.829 | 21,049 |
| 2022-06-16 | 4.935 | 4.950 | 4.835 | 4.860 | 4.584 | 33,551 |
| 2022-06-15 | 4.855 | 5.030 | 4.825 | 5.030 | 4.744 | 76,285 |
| 2022-06-14 | 5.160 | 5.160 | 4.795 | 4.835 | 4.560 | 90,663 |
| 2022-06-13 | 5.190 | 5.250 | 4.975 | 5.030 | 4.744 | 98,242 |
| 2022-06-10 | 5.510 | 5.510 | 5.310 | 5.360 | 5.056 | 87,738 |
| 2022-06-09 | 5.630 | 5.680 | 5.530 | 5.580 | 5.263 | 48,949 |
| 2022-06-08 | 5.850 | 5.850 | 5.530 | 5.670 | 5.348 | 182,795 |
| 2022-06-07 | 5.780 | 5.870 | 5.710 | 5.850 | 5.518 | 89,626 |
| 2022-06-06 | 6.080 | 6.080 | 5.800 | 5.800 | 5.471 | 29,556 |
| 2022-06-03 | 6.030 | 6.030 | 6.030 | 6.030 | 5.688 | 0 |
| 2022-06-02 | 6.030 | 6.030 | 6.030 | 6.030 | 5.688 | 0 |
| 2022-06-01 | 6.200 | 6.200 | 5.980 | 6.030 | 5.688 | 23,989 |
| 2022-05-31 | 6.240 | 6.240 | 6.080 | 6.130 | 5.782 | 45,650 |
| 2022-05-30 | 6.190 | 6.190 | 6.190 | 6.190 | 5.838 | 0 |
| 2022-05-27 | 6.190 | 6.190 | 6.190 | 6.190 | 5.838 | 0 |
| 2022-05-26 | 6.080 | 6.210 | 6.080 | 6.190 | 5.838 | 10,086 |
| 2022-05-25 | 5.860 | 5.860 | 5.860 | 5.860 | 5.527 | 0 |
| 2022-05-24 | 6.160 | 6.160 | 5.850 | 5.860 | 5.527 | 34,638 |
| 2022-05-23 | 6.290 | 6.320 | 6.220 | 6.250 | 5.895 | 24,453 |
| 2022-05-20 | 6.060 | 6.310 | 6.060 | 6.190 | 5.838 | 63,997 |
| 2022-05-19 | 6.070 | 6.150 | 5.700 | 6.050 | 5.706 | 21,620 |
| 2022-05-18 | 6.120 | 6.170 | 5.970 | 5.990 | 5.650 | 53,244 |
| 2022-05-17 | 6.090 | 6.180 | 6.000 | 6.060 | 5.716 | 38,620 |
| 2022-05-16 | 5.850 | 5.930 | 5.740 | 5.900 | 5.565 | 56,190 |
| 2022-05-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.471 | 0 |
| 2022-05-12 | 5.810 | 5.910 | 5.650 | 5.800 | 5.471 | 58,165 |
| 2022-05-11 | 5.890 | 6.070 | 5.890 | 5.950 | 5.612 | 46,200 |
| 2022-05-10 | 5.880 | 5.930 | 5.770 | 5.800 | 5.471 | 69,103 |
| 2022-05-09 | 6.000 | 6.060 | 5.820 | 5.820 | 5.489 | 35,522 |
| 2022-05-06 | 6.230 | 6.230 | 6.230 | 6.230 | 5.876 | 0 |
| 2022-05-05 | 6.550 | 6.630 | 6.190 | 6.230 | 5.876 | 105,055 |
| 2022-05-04 | 6.660 | 6.710 | 6.330 | 6.370 | 6.008 | 207,724 |
| 2022-05-03 | 6.720 | 6.840 | 6.620 | 6.640 | 6.263 | 36,055 |
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.