Easyjet Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	6.720	6.840	6.620	6.640	6.263	36,055
2022-05-02	6.480	6.890	6.450	6.560	6.187	12,706
2022-04-29	6.710	6.780	6.560	6.670	6.291	39,103
2022-04-28	6.760	6.830	6.500	6.630	6.253	226,464
2022-04-27	6.620	6.620	6.620	6.620	6.244	0
2022-04-26	6.820	6.980	6.620	6.620	6.244	31,263
2022-04-25	6.650	6.920	6.650	6.800	6.414	75,238
2022-04-22	6.780	6.780	6.780	6.780	6.395	0
2022-04-21	6.780	6.780	6.780	6.780	6.395	0
2022-04-20	6.800	6.860	6.670	6.780	6.395	79,375
2022-04-19	6.960	6.960	6.720	6.830	6.442	56,287
2022-04-14	6.800	7.020	6.800	6.960	6.565	157,705
2022-04-13	6.560	6.700	6.460	6.620	6.244	65,118
2022-04-12	6.610	6.680	6.360	6.620	6.244	78,510
2022-04-11	6.290	6.670	6.200	6.550	6.178	108,196
2022-04-08	6.390	6.510	6.280	6.280	5.923	41,227
2022-04-07	6.350	6.580	6.310	6.330	5.970	59,689
2022-04-06	6.500	6.510	6.190	6.280	5.923	88,992
2022-04-05	6.640	6.690	6.440	6.450	6.084	42,891
2022-04-04	6.660	6.700	6.440	6.700	6.319	120,040
2022-04-01	6.670	6.790	6.610	6.680	6.301	53,470
2022-03-31	6.670	6.786	6.552	6.552	6.180	77,341
2022-03-30	6.700	6.740	6.490	6.544	6.172	54,318
2022-03-29	6.570	6.872	6.534	6.762	6.378	187,507
2022-03-28	6.376	6.602	6.376	6.446	6.080	133,384
2022-03-25	6.182	6.308	6.182	6.308	5.950	357,816
2022-03-24	6.278	6.300	6.076	6.182	5.831	198,840
2022-03-23	6.430	6.452	6.280	6.294	5.937	208,403
2022-03-22	6.400	6.552	6.390	6.452	6.086	101,721
2022-03-21	6.356	6.440	6.240	6.326	5.967	86,947
2022-03-18	6.388	6.550	6.214	6.492	6.123	167,592
2022-03-17	6.778	6.778	6.292	6.428	6.063	189,592
2022-03-16	6.576	6.700	6.446	6.682	6.302	379,904
2022-03-15	6.088	6.500	5.962	6.320	5.961	103,192
2022-03-14	6.082	6.202	6.030	6.142	5.793	68,074
2022-03-11	6.040	6.184	5.892	6.012	5.671	135,379
2022-03-10	6.196	6.220	5.746	6.000	5.659	233,731
2022-03-09	5.872	6.248	5.810	6.146	5.797	159,942
2022-03-08	5.378	5.770	5.310	5.540	5.225	119,639
2022-03-07	5.398	5.658	5.150	5.424	5.116	180,953
2022-03-04	6.082	6.104	5.772	5.938	5.601	185,575
2022-03-03	6.624	6.650	6.214	6.230	5.876	94,929
2022-03-02	6.472	6.764	6.378	6.692	6.312	79,497
2022-03-01	7.388	7.422	6.678	6.716	6.335	112,933
2022-02-28	7.238	7.342	7.072	7.342	6.925	99,156
2022-02-25	7.370	7.730	7.290	7.630	7.197	89,316
2022-02-24	7.298	7.570	7.060	7.244	6.833	102,734
2022-02-23	8.222	8.234	7.768	7.880	7.432	39,533
2022-02-22	7.700	8.138	7.700	8.138	7.676	116,033
2022-02-21	8.314	8.354	7.952	8.054	7.597	50,153
2022-02-18	8.382	8.382	8.070	8.194	7.729	43,781
2022-02-17	8.592	8.604	8.230	8.384	7.908	61,325
2022-02-16	8.700	8.780	8.506	8.694	8.200	56,711
2022-02-15	8.234	8.700	8.190	8.636	8.146	106,246
2022-02-14	8.152	8.386	7.954	8.386	7.910	85,147
2022-02-11	8.510	8.614	8.402	8.558	8.072	121,932
2022-02-10	8.486	8.692	8.434	8.692	8.198	110,934
2022-02-09	8.266	8.640	8.234	8.410	7.932	213,395
2022-02-08	7.870	8.140	7.822	8.100	7.640	71,854
2022-02-07	7.624	7.740	7.492	7.740	7.300	12,046

← NewerPage 20 of 22 · 1,280 trading daysOlder →

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.