Easyjet Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	7.524	7.574	7.314	7.416	6.995	68,999
2021-11-09	7.654	7.700	7.430	7.492	7.066	73,157
2021-11-08	7.800	7.820	7.566	7.740	7.300	53,390
2021-11-05	7.430	7.826	7.190	7.780	7.338	136,951
2021-11-04	7.432	7.584	7.340	7.340	6.923	55,457
2021-11-03	7.300	7.450	7.282	7.314	6.899	26,877
2021-11-02	7.500	7.500	7.278	7.300	6.885	22,477
2021-11-01	7.368	7.538	7.338	7.480	7.055	72,868
2021-10-29	7.302	7.528	7.298	7.518	7.091	27,556
2021-10-28	7.398	7.444	7.350	7.428	7.006	31,044
2021-10-27	7.334	7.492	7.300	7.300	6.885	20,605
2021-10-26	7.148	7.534	7.148	7.402	6.982	130,795
2021-10-25	7.312	7.332	7.128	7.180	6.772	93,435
2021-10-22	7.156	7.232	7.036	7.136	6.731	64,272
2021-10-21	7.002	7.288	6.960	7.202	6.793	83,537
2021-10-20	7.300	7.322	6.990	7.078	6.676	157,710
2021-10-19	7.550	7.592	7.346	7.388	6.968	60,543
2021-10-18	7.668	7.668	7.422	7.512	7.085	80,450
2021-10-15	7.732	7.836	7.654	7.810	7.366	80,210
2021-10-14	7.362	7.582	7.258	7.544	7.116	80,166

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.