Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.084 | 7.310 | 7.064 | 7.268 | 7.268 | 69,204 |
| 2026-07-23 | 6.996 | 7.356 | 6.958 | 7.044 | 7.044 | 340,585 |
| 2026-07-22 | 7.760 | 7.792 | 6.682 | 6.832 | 6.832 | 159,232 |
| 2026-07-21 | 7.760 | 7.830 | 7.758 | 7.758 | 7.758 | 37,660 |
| 2026-07-20 | 7.860 | 7.900 | 7.780 | 7.780 | 7.780 | 185,468 |
| 2026-07-17 | 7.940 | 8.008 | 7.900 | 7.940 | 7.940 | 159,042 |
| 2026-07-16 | 7.956 | 8.032 | 7.956 | 7.980 | 7.980 | 278,059 |
| 2026-07-15 | 7.884 | 7.990 | 7.874 | 7.954 | 7.954 | 198,414 |
| 2026-07-14 | 7.900 | 7.994 | 7.852 | 7.946 | 7.946 | 29,638 |
| 2026-07-13 | 7.800 | 7.920 | 7.798 | 7.896 | 7.896 | 87,599 |
| 2026-07-10 | 7.800 | 7.976 | 7.788 | 7.848 | 7.848 | 307,878 |
| 2026-07-09 | 6.922 | 7.022 | 6.878 | 6.974 | 6.974 | 114,022 |
| 2026-07-08 | 6.930 | 7.140 | 6.856 | 6.970 | 6.970 | 272,376 |
| 2026-07-07 | 7.128 | 7.190 | 6.962 | 6.996 | 6.996 | 57,978 |
| 2026-07-06 | 7.200 | 7.240 | 7.082 | 7.082 | 7.082 | 552,613 |
| 2026-07-03 | 6.470 | 6.500 | 6.356 | 6.500 | 6.500 | 83,041 |
| 2026-07-02 | 6.540 | 6.548 | 6.364 | 6.484 | 6.484 | 26,637 |
| 2026-07-01 | 6.448 | 6.556 | 6.448 | 6.550 | 6.550 | 103,389 |
| 2026-06-30 | 6.676 | 6.736 | 6.300 | 6.456 | 6.456 | 174,630 |
| 2026-06-29 | 6.672 | 6.766 | 6.648 | 6.750 | 6.750 | 61,947 |
| 2026-06-26 | 6.616 | 6.750 | 6.566 | 6.700 | 6.700 | 105,850 |
| 2026-06-25 | 6.580 | 6.772 | 6.524 | 6.650 | 6.650 | 181,303 |
| 2026-06-24 | 6.080 | 6.264 | 6.080 | 6.230 | 6.230 | 76,789 |
| 2026-06-23 | 5.950 | 6.122 | 5.928 | 6.068 | 6.068 | 62,173 |
| 2026-06-22 | 5.898 | 6.106 | 5.868 | 5.994 | 5.994 | 176,351 |
| 2026-06-19 | 5.788 | 5.860 | 5.788 | 5.816 | 5.816 | 34,196 |
| 2026-06-18 | 5.762 | 5.860 | 5.730 | 5.828 | 5.828 | 68,931 |
| 2026-06-17 | 5.800 | 5.816 | 5.718 | 5.764 | 5.764 | 39,214 |
| 2026-06-16 | 5.790 | 5.886 | 5.650 | 5.828 | 5.828 | 79,503 |
| 2026-06-15 | 5.950 | 5.966 | 5.752 | 5.752 | 5.752 | 76,097 |
| 2026-06-12 | 5.756 | 5.906 | 5.692 | 5.774 | 5.774 | 178,606 |
| 2026-06-11 | 5.438 | 5.700 | 5.430 | 5.656 | 5.656 | 172,673 |
| 2026-06-10 | 5.550 | 5.576 | 5.468 | 5.486 | 5.486 | 92,419 |
| 2026-06-09 | 5.344 | 5.640 | 5.344 | 5.468 | 5.468 | 125,917 |
| 2026-06-08 | 5.280 | 5.532 | 5.280 | 5.338 | 5.338 | 134,939 |
| 2026-06-05 | 5.402 | 5.442 | 5.318 | 5.436 | 5.436 | 76,674 |
| 2026-06-04 | 5.302 | 5.448 | 5.302 | 5.416 | 5.416 | 194,000 |
| 2026-06-03 | 5.180 | 5.292 | 5.144 | 5.238 | 5.238 | 160,763 |
| 2026-06-02 | 5.104 | 5.354 | 5.074 | 5.326 | 5.326 | 471,005 |
| 2026-06-01 | 5.078 | 5.182 | 4.883 | 4.962 | 4.962 | 655,362 |
| 2026-05-29 | 4.619 | 4.884 | 4.597 | 4.741 | 4.741 | 133,670 |
| 2026-05-28 | 4.560 | 4.583 | 4.467 | 4.562 | 4.562 | 101,551 |
| 2026-05-27 | 4.509 | 4.605 | 4.498 | 4.536 | 4.536 | 136,098 |
| 2026-05-26 | 4.430 | 4.480 | 4.362 | 4.424 | 4.424 | 177,153 |
| 2026-05-25 | 4.479 | 4.483 | 4.342 | 4.342 | 4.342 | 67,491 |
| 2026-05-22 | 4.150 | 4.289 | 4.116 | 4.272 | 4.272 | 135,293 |
| 2026-05-21 | 4.019 | 4.168 | 4.019 | 4.084 | 4.084 | 121,864 |
| 2026-05-20 | 3.999 | 4.149 | 3.970 | 4.111 | 4.111 | 135,759 |
| 2026-05-19 | 3.988 | 4.030 | 3.958 | 3.983 | 3.983 | 76,327 |
| 2026-05-18 | 3.959 | 4.091 | 3.888 | 3.975 | 3.975 | 176,548 |
| 2026-05-15 | 4.000 | 4.010 | 3.941 | 3.966 | 3.966 | 212,983 |
| 2026-05-14 | 4.120 | 4.134 | 4.066 | 4.075 | 4.075 | 74,912 |
| 2026-05-13 | 4.209 | 4.209 | 4.070 | 4.105 | 4.105 | 93,326 |
| 2026-05-12 | 4.175 | 4.212 | 4.138 | 4.192 | 4.192 | 60,176 |
| 2026-05-11 | 4.207 | 4.250 | 4.175 | 4.211 | 4.211 | 52,068 |
| 2026-05-08 | 4.315 | 4.340 | 4.230 | 4.230 | 4.230 | 103,609 |
| 2026-05-07 | 4.399 | 4.470 | 4.364 | 4.364 | 4.364 | 95,878 |
| 2026-05-06 | 4.163 | 4.444 | 4.144 | 4.312 | 4.312 | 249,243 |
| 2026-05-05 | 4.188 | 4.188 | 4.049 | 4.103 | 4.103 | 164,319 |
| 2026-05-04 | 4.129 | 4.189 | 4.095 | 4.160 | 4.160 | 73,936 |
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.