Easyjet Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	7.598	7.598	7.368	7.544	7.116	50,764
2022-02-03	7.696	7.750	7.482	7.582	7.151	44,457
2022-02-02	7.814	7.948	7.620	7.620	7.187	89,534
2022-02-01	7.610	7.746	7.572	7.732	7.293	54,427
2022-01-31	7.540	7.570	7.298	7.570	7.140	82,311
2022-01-28	7.636	7.636	7.464	7.600	7.168	36,391
2022-01-27	7.510	7.840	7.510	7.794	7.351	113,258
2022-01-26	7.320	7.702	7.320	7.702	7.265	42,212
2022-01-25	7.184	7.362	7.160	7.306	6.891	34,364
2022-01-24	7.612	7.612	7.030	7.190	6.782	133,461
2022-01-21	7.724	7.760	7.500	7.610	7.178	47,590
2022-01-20	7.586	7.910	7.504	7.896	7.448	113,929
2022-01-19	7.588	7.728	7.522	7.640	7.206	158,997
2022-01-18	7.700	7.730	7.520	7.730	7.291	28,107
2022-01-17	7.662	7.754	7.650	7.752	7.312	29,165
2022-01-14	7.658	7.750	7.560	7.644	7.210	28,090
2022-01-13	7.488	7.672	7.450	7.668	7.232	15,227
2022-01-12	7.660	7.660	7.454	7.596	7.165	36,959
2022-01-11	7.700	7.700	7.564	7.656	7.221	39,817
2022-01-10	7.634	7.830	7.560	7.694	7.257	65,947
2022-01-07	7.564	7.564	7.428	7.556	7.127	25,140
2022-01-06	7.400	7.634	7.400	7.568	7.138	88,560
2022-01-05	7.354	7.592	7.322	7.536	7.108	86,954
2022-01-04	7.138	7.488	7.092	7.400	6.980	227,932
2022-01-03	6.900	7.000	6.716	6.790	6.404	37,264
2021-12-30	6.608	6.618	6.506	6.524	6.153	15,392
2021-12-29	6.850	6.850	6.602	6.632	6.255	86,690
2021-12-28	6.890	6.890	6.600	6.844	6.455	32,601
2021-12-27	6.684	6.700	6.586	6.700	6.319	26,289
2021-12-23	6.510	6.680	6.510	6.666	6.287	116,308
2021-12-22	6.390	6.552	6.326	6.486	6.118	129,039
2021-12-21	6.100	6.400	6.088	6.400	6.037	152,211
2021-12-20	5.800	6.086	5.776	6.012	5.671	64,629
2021-12-17	6.022	6.102	5.950	6.100	5.754	65,795
2021-12-16	5.850	6.044	5.790	5.934	5.597	188,184
2021-12-15	6.000	6.032	5.768	5.782	5.454	75,492
2021-12-14	5.972	6.114	5.940	6.058	5.714	103,314
2021-12-13	6.264	6.306	5.948	5.976	5.637	105,593
2021-12-10	6.300	6.370	6.174	6.174	5.823	31,266
2021-12-09	6.466	6.466	6.280	6.328	5.969	64,077
2021-12-08	6.532	6.532	6.194	6.416	6.052	194,066
2021-12-07	6.574	6.574	6.574	6.574	6.201	0
2021-12-06	6.448	6.604	6.246	6.574	6.201	117,307
2021-12-03	6.526	6.540	6.248	6.258	5.903	63,803
2021-12-02	6.206	6.448	6.128	6.332	5.972	128,328
2021-12-01	6.074	6.374	6.022	6.210	5.857	126,489
2021-11-30	5.938	6.146	5.810	5.924	5.588	139,332
2021-11-29	6.058	6.306	5.918	6.120	5.772	174,906
2021-11-26	5.912	6.980	5.840	6.980	6.584	460,012
2021-11-25	6.684	6.860	6.680	6.698	6.318	38,540
2021-11-24	6.722	6.762	6.478	6.740	6.357	44,694
2021-11-23	6.606	6.862	6.606	6.668	6.289	76,342
2021-11-22	6.862	6.862	6.618	6.692	6.312	51,040
2021-11-19	6.766	6.812	6.478	6.620	6.244	184,221
2021-11-18	6.934	7.002	6.852	6.858	6.468	110,370
2021-11-17	6.982	7.100	6.920	6.984	6.587	147,707
2021-11-16	7.080	7.280	6.990	7.022	6.623	109,333
2021-11-15	6.962	7.304	6.918	7.000	6.602	92,087
2021-11-12	7.260	7.282	7.110	7.154	6.748	69,139
2021-11-11	7.300	7.342	7.208	7.294	6.880	60,932

← NewerPage 21 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.