Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.528 | 5.554 | 5.460 | 5.482 | 5.335 | 28,663 |
| 2025-11-03 | 5.564 | 5.700 | 5.556 | 5.650 | 5.499 | 61,917 |
| 2025-10-31 | 5.500 | 5.588 | 5.480 | 5.588 | 5.438 | 32,124 |
| 2025-10-30 | 5.522 | 5.552 | 5.480 | 5.524 | 5.376 | 66,386 |
| 2025-10-29 | 5.494 | 5.578 | 5.462 | 5.488 | 5.341 | 40,969 |
| 2025-10-28 | 5.626 | 5.626 | 5.510 | 5.568 | 5.419 | 64,729 |
| 2025-10-27 | 5.606 | 5.660 | 5.592 | 5.658 | 5.507 | 12,273 |
| 2025-10-24 | 5.590 | 5.592 | 5.514 | 5.592 | 5.442 | 53,451 |
| 2025-10-23 | 5.672 | 5.674 | 5.550 | 5.596 | 5.446 | 24,881 |
| 2025-10-22 | 5.578 | 5.756 | 5.578 | 5.756 | 5.602 | 44,241 |
| 2025-10-21 | 5.626 | 5.626 | 5.510 | 5.604 | 5.454 | 0 |
| 2025-10-20 | 5.620 | 5.670 | 5.570 | 5.666 | 5.514 | 52,392 |
| 2025-10-17 | 5.610 | 5.688 | 5.564 | 5.656 | 5.505 | 48,987 |
| 2025-10-16 | 5.582 | 5.702 | 5.568 | 5.702 | 5.549 | 31,473 |
| 2025-10-15 | 5.820 | 5.890 | 5.580 | 5.624 | 5.473 | 230,745 |
| 2025-10-14 | 5.790 | 5.854 | 5.536 | 5.854 | 5.697 | 418,694 |
| 2025-10-13 | 5.362 | 5.426 | 5.362 | 5.426 | 5.281 | 23,427 |
| 2025-10-10 | 5.460 | 5.470 | 5.350 | 5.376 | 5.232 | 28,573 |
| 2025-10-09 | 5.472 | 5.534 | 5.450 | 5.490 | 5.343 | 48,905 |
| 2025-10-08 | 5.412 | 5.498 | 5.404 | 5.498 | 5.351 | 22,874 |
| 2025-10-07 | 5.444 | 5.470 | 5.410 | 5.444 | 5.298 | 12,836 |
| 2025-10-06 | 5.400 | 5.456 | 5.396 | 5.456 | 5.310 | 12,631 |
| 2025-10-03 | 5.380 | 5.436 | 5.360 | 5.436 | 5.291 | 18,794 |
| 2025-10-02 | 5.372 | 5.398 | 5.340 | 5.380 | 5.236 | 33,486 |
| 2025-10-01 | 5.318 | 5.408 | 5.298 | 5.408 | 5.263 | 48,680 |
| 2025-09-30 | 5.352 | 5.352 | 5.352 | 5.352 | 5.209 | 0 |
| 2025-09-29 | 5.280 | 5.380 | 5.280 | 5.352 | 5.209 | 47,562 |
| 2025-09-26 | 5.268 | 5.274 | 5.234 | 5.274 | 5.133 | 26,582 |
| 2025-09-25 | 5.172 | 5.262 | 5.172 | 5.244 | 5.104 | 46,709 |
| 2025-09-24 | 5.262 | 5.270 | 5.216 | 5.240 | 5.100 | 70,585 |
| 2025-09-23 | 5.268 | 5.330 | 5.240 | 5.318 | 5.176 | 53,556 |
| 2025-09-22 | 5.290 | 5.290 | 5.290 | 5.290 | 5.148 | 0 |
| 2025-09-19 | 5.208 | 5.290 | 5.180 | 5.290 | 5.148 | 60,626 |
| 2025-09-18 | 5.278 | 5.294 | 5.190 | 5.246 | 5.106 | 82,007 |
| 2025-09-17 | 5.302 | 5.340 | 5.280 | 5.304 | 5.162 | 68,818 |
| 2025-09-16 | 5.394 | 5.396 | 5.302 | 5.332 | 5.189 | 60,118 |
| 2025-09-15 | 5.478 | 5.568 | 5.454 | 5.518 | 5.370 | 37,130 |
| 2025-09-12 | 5.410 | 5.478 | 5.402 | 5.478 | 5.331 | 28,639 |
| 2025-09-11 | 5.430 | 5.458 | 5.400 | 5.458 | 5.312 | 25,566 |
| 2025-09-10 | 5.468 | 5.468 | 5.350 | 5.364 | 5.220 | 108,680 |
| 2025-09-09 | 5.462 | 5.512 | 5.450 | 5.482 | 5.335 | 100,086 |
| 2025-09-08 | 5.458 | 5.460 | 5.410 | 5.450 | 5.304 | 59,101 |
| 2025-09-05 | 5.440 | 5.464 | 5.414 | 5.446 | 5.300 | 130,370 |
| 2025-09-04 | 5.400 | 5.494 | 5.368 | 5.438 | 5.292 | 195,863 |
| 2025-09-03 | 5.552 | 5.670 | 5.518 | 5.670 | 5.518 | 115,566 |
| 2025-09-02 | 5.678 | 5.678 | 5.502 | 5.544 | 5.396 | 65,351 |
| 2025-09-01 | 5.708 | 5.730 | 5.664 | 5.730 | 5.577 | 29,314 |
| 2025-08-29 | 5.680 | 5.708 | 5.640 | 5.696 | 5.544 | 9,044 |
| 2025-08-28 | 5.756 | 5.816 | 5.728 | 5.758 | 5.604 | 86,188 |
| 2025-08-27 | 5.912 | 5.968 | 5.628 | 5.672 | 5.520 | 60,140 |
| 2025-08-26 | 5.894 | 5.930 | 5.878 | 5.930 | 5.771 | 16,694 |
| 2025-08-25 | 5.926 | 5.938 | 5.880 | 5.938 | 5.779 | 14,576 |
| 2025-08-22 | 5.844 | 5.974 | 5.844 | 5.974 | 5.814 | 28,390 |
| 2025-08-21 | 5.868 | 5.872 | 5.800 | 5.846 | 5.690 | 25,569 |
| 2025-08-20 | 5.960 | 5.974 | 5.898 | 5.930 | 5.771 | 61,102 |
| 2025-08-19 | 6.000 | 6.024 | 5.982 | 6.018 | 5.857 | 49,967 |
| 2025-08-18 | 5.988 | 6.000 | 5.918 | 5.958 | 5.799 | 28,675 |
| 2025-08-15 | 5.968 | 6.020 | 5.942 | 5.996 | 5.836 | 132,924 |
| 2025-08-14 | 5.882 | 5.950 | 5.882 | 5.950 | 5.791 | 84,703 |
| 2025-08-13 | 5.918 | 5.918 | 5.842 | 5.900 | 5.742 | 20,690 |
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.