Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.660 | 5.738 | 5.638 | 5.738 | 5.584 | 33,698 |
| 2026-02-02 | 5.574 | 5.676 | 5.554 | 5.676 | 5.524 | 140,820 |
| 2026-01-30 | 5.528 | 5.570 | 5.500 | 5.516 | 5.368 | 46,317 |
| 2026-01-29 | 5.570 | 5.644 | 5.420 | 5.466 | 5.320 | 81,878 |
| 2026-01-28 | 5.402 | 5.500 | 5.402 | 5.486 | 5.339 | 22,835 |
| 2026-01-27 | 5.444 | 5.482 | 5.386 | 5.386 | 5.242 | 64,579 |
| 2026-01-26 | 5.528 | 5.530 | 5.438 | 5.486 | 5.339 | 80,747 |
| 2026-01-23 | 5.688 | 5.688 | 5.538 | 5.570 | 5.421 | 44,506 |
| 2026-01-22 | 5.668 | 5.758 | 5.650 | 5.742 | 5.588 | 111,069 |
| 2026-01-21 | 5.610 | 5.620 | 5.514 | 5.592 | 5.442 | 50,368 |
| 2026-01-20 | 5.602 | 5.622 | 5.452 | 5.492 | 5.345 | 22,203 |
| 2026-01-19 | 5.538 | 5.612 | 5.526 | 5.526 | 5.378 | 27,861 |
| 2026-01-16 | 5.568 | 5.616 | 5.534 | 5.616 | 5.466 | 82,582 |
| 2026-01-15 | 5.600 | 5.600 | 5.506 | 5.556 | 5.407 | 140,167 |
| 2026-01-14 | 5.650 | 5.716 | 5.542 | 5.562 | 5.413 | 104,083 |
| 2026-01-13 | 5.670 | 5.670 | 5.588 | 5.600 | 5.450 | 62,288 |
| 2026-01-12 | 5.720 | 5.730 | 5.660 | 5.704 | 5.551 | 19,197 |
| 2026-01-09 | 5.820 | 5.860 | 5.790 | 5.830 | 5.674 | 40,081 |
| 2026-01-08 | 5.820 | 5.884 | 5.820 | 5.884 | 5.727 | 33,224 |
| 2026-01-07 | 6.040 | 6.040 | 5.780 | 5.830 | 5.674 | 182,249 |
| 2026-01-06 | 5.992 | 6.060 | 5.950 | 6.050 | 5.888 | 47,318 |
| 2026-01-05 | 5.886 | 5.950 | 5.804 | 5.916 | 5.758 | 84,323 |
| 2026-01-02 | 5.852 | 5.908 | 5.802 | 5.894 | 5.736 | 48,832 |
| 2025-12-30 | 5.800 | 5.800 | 5.770 | 5.790 | 5.635 | 7,302 |
| 2025-12-29 | 5.792 | 5.818 | 5.764 | 5.818 | 5.662 | 29,772 |
| 2025-12-23 | 5.870 | 5.882 | 5.792 | 5.792 | 5.637 | 12,017 |
| 2025-12-22 | 5.880 | 5.894 | 5.818 | 5.834 | 5.678 | 59,751 |
| 2025-12-19 | 5.892 | 5.922 | 5.846 | 5.890 | 5.732 | 80,663 |
| 2025-12-18 | 5.574 | 5.574 | 5.574 | 5.574 | 5.425 | 0 |
| 2025-12-17 | 5.574 | 5.574 | 5.574 | 5.574 | 5.425 | 0 |
| 2025-12-16 | 5.574 | 5.574 | 5.574 | 5.574 | 5.425 | 0 |
| 2025-12-15 | 5.574 | 5.574 | 5.574 | 5.574 | 5.425 | 0 |
| 2025-12-12 | 5.574 | 5.574 | 5.574 | 5.574 | 5.425 | 0 |
| 2025-12-11 | 5.500 | 5.588 | 5.490 | 5.574 | 5.425 | 50,977 |
| 2025-12-10 | 5.460 | 5.540 | 5.450 | 5.478 | 5.331 | 78,713 |
| 2025-12-09 | 5.500 | 5.530 | 5.482 | 5.522 | 5.374 | 70,700 |
| 2025-12-08 | 5.658 | 5.664 | 5.582 | 5.616 | 5.466 | 36,636 |
| 2025-12-05 | 5.634 | 5.704 | 5.618 | 5.652 | 5.501 | 97,773 |
| 2025-12-04 | 5.618 | 5.660 | 5.614 | 5.652 | 5.501 | 21,830 |
| 2025-12-03 | 5.630 | 5.670 | 5.542 | 5.590 | 5.440 | 51,491 |
| 2025-12-02 | 5.626 | 5.650 | 5.578 | 5.630 | 5.479 | 136,913 |
| 2025-12-01 | 5.652 | 5.700 | 5.590 | 5.672 | 5.520 | 52,033 |
| 2025-11-28 | 5.648 | 5.734 | 5.628 | 5.734 | 5.581 | 76,692 |
| 2025-11-27 | 5.542 | 5.608 | 5.504 | 5.608 | 5.458 | 27,071 |
| 2025-11-26 | 5.370 | 5.528 | 5.288 | 5.518 | 5.370 | 101,159 |
| 2025-11-25 | 5.530 | 5.530 | 5.264 | 5.432 | 5.287 | 179,027 |
| 2025-11-24 | 5.386 | 5.550 | 5.386 | 5.528 | 5.380 | 52,512 |
| 2025-11-21 | 5.270 | 5.330 | 5.236 | 5.330 | 5.187 | 20,071 |
| 2025-11-20 | 5.222 | 5.286 | 5.214 | 5.254 | 5.113 | 7,607 |
| 2025-11-19 | 5.242 | 5.364 | 5.190 | 5.310 | 5.168 | 42,656 |
| 2025-11-18 | 5.218 | 5.230 | 5.180 | 5.212 | 5.073 | 22,651 |
| 2025-11-17 | 5.362 | 5.362 | 5.250 | 5.298 | 5.156 | 30,038 |
| 2025-11-14 | 5.408 | 5.408 | 5.272 | 5.342 | 5.199 | 86,705 |
| 2025-11-13 | 5.402 | 5.402 | 5.402 | 5.402 | 5.257 | 0 |
| 2025-11-12 | 5.424 | 5.438 | 5.292 | 5.402 | 5.257 | 68,654 |
| 2025-11-11 | 5.444 | 5.512 | 5.436 | 5.512 | 5.364 | 19,130 |
| 2025-11-10 | 5.502 | 5.570 | 5.448 | 5.470 | 5.324 | 29,313 |
| 2025-11-07 | 5.484 | 5.484 | 5.484 | 5.484 | 5.337 | 0 |
| 2025-11-06 | 5.500 | 5.510 | 5.450 | 5.484 | 5.337 | 19,475 |
| 2025-11-05 | 5.508 | 5.570 | 5.482 | 5.554 | 5.405 | 17,675 |
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.