Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5.848 | 5.910 | 5.802 | 5.894 | 5.736 | 123,782 |
| 2025-08-11 | 5.888 | 5.888 | 5.806 | 5.856 | 5.699 | 85,246 |
| 2025-08-08 | 5.808 | 5.858 | 5.790 | 5.858 | 5.701 | 31,207 |
| 2025-08-07 | 5.708 | 5.828 | 5.650 | 5.808 | 5.653 | 204,474 |
| 2025-08-06 | 5.652 | 5.672 | 5.620 | 5.670 | 5.518 | 37,381 |
| 2025-08-05 | 5.672 | 5.688 | 5.650 | 5.680 | 5.528 | 45,372 |
| 2025-08-04 | 5.602 | 5.668 | 5.602 | 5.648 | 5.497 | 41,225 |
| 2025-08-01 | 5.728 | 5.732 | 5.564 | 5.610 | 5.460 | 55,635 |
| 2025-07-31 | 5.632 | 5.746 | 5.630 | 5.730 | 5.577 | 76,951 |
| 2025-07-30 | 5.668 | 5.674 | 5.600 | 5.620 | 5.470 | 31,456 |
| 2025-07-29 | 5.718 | 5.722 | 5.670 | 5.670 | 5.518 | 34,070 |
| 2025-07-28 | 5.768 | 5.780 | 5.700 | 5.726 | 5.573 | 50,337 |
| 2025-07-25 | 5.718 | 5.718 | 5.640 | 5.698 | 5.546 | 43,787 |
| 2025-07-24 | 5.718 | 5.810 | 5.700 | 5.768 | 5.614 | 115,125 |
| 2025-07-23 | 5.768 | 5.772 | 5.700 | 5.772 | 5.618 | 95,222 |
| 2025-07-22 | 5.860 | 5.860 | 5.678 | 5.714 | 5.561 | 77,489 |
| 2025-07-21 | 5.900 | 5.912 | 5.830 | 5.912 | 5.754 | 76,890 |
| 2025-07-18 | 5.846 | 5.888 | 5.768 | 5.818 | 5.662 | 81,873 |
| 2025-07-17 | 5.650 | 5.832 | 5.600 | 5.832 | 5.676 | 214,741 |
| 2025-07-16 | 6.080 | 6.080 | 6.080 | 6.080 | 5.917 | 0 |
| 2025-07-15 | 6.108 | 6.108 | 6.040 | 6.080 | 5.917 | 24,375 |
| 2025-07-14 | 5.968 | 6.062 | 5.968 | 6.040 | 5.878 | 11,686 |
| 2025-07-11 | 6.090 | 6.090 | 6.020 | 6.048 | 5.886 | 35,177 |
| 2025-07-10 | 6.060 | 6.112 | 6.030 | 6.112 | 5.948 | 29,357 |
| 2025-07-09 | 6.210 | 6.210 | 6.096 | 6.110 | 5.946 | 35,431 |
| 2025-07-08 | 6.202 | 6.284 | 6.202 | 6.284 | 6.116 | 9,933 |
| 2025-07-07 | 6.088 | 6.208 | 6.088 | 6.208 | 6.042 | 31,950 |
| 2025-07-04 | 6.108 | 6.108 | 6.058 | 6.092 | 5.929 | 53,129 |
| 2025-07-03 | 6.128 | 6.210 | 6.100 | 6.210 | 6.044 | 8,326 |
| 2025-07-02 | 6.230 | 6.230 | 6.090 | 6.140 | 5.976 | 9,050 |
| 2025-07-01 | 6.248 | 6.258 | 6.210 | 6.234 | 6.067 | 6,198 |
| 2025-06-30 | 6.200 | 6.254 | 6.176 | 6.246 | 6.079 | 21,111 |
| 2025-06-27 | 6.208 | 6.232 | 6.184 | 6.200 | 6.034 | 9,841 |
| 2025-06-26 | 6.214 | 6.242 | 6.200 | 6.242 | 6.075 | 2,807 |
| 2025-06-25 | 6.322 | 6.328 | 6.170 | 6.178 | 6.013 | 16,230 |
| 2025-06-24 | 6.340 | 6.362 | 6.286 | 6.312 | 6.143 | 53,740 |
| 2025-06-23 | 5.948 | 6.000 | 5.862 | 5.938 | 5.779 | 31,130 |
| 2025-06-20 | 6.208 | 6.210 | 6.012 | 6.058 | 5.896 | 9,213 |
| 2025-06-19 | 6.248 | 6.248 | 6.108 | 6.120 | 5.956 | 12,589 |
| 2025-06-18 | 6.256 | 6.342 | 6.216 | 6.298 | 6.129 | 14,076 |
| 2025-06-17 | 6.438 | 6.438 | 6.314 | 6.322 | 6.153 | 13,654 |
| 2025-06-16 | 6.356 | 6.536 | 6.354 | 6.536 | 6.361 | 17,070 |
| 2025-06-13 | 6.278 | 6.406 | 6.270 | 6.406 | 6.235 | 37,108 |
| 2025-06-12 | 6.698 | 6.710 | 6.538 | 6.560 | 6.384 | 28,225 |
| 2025-06-11 | 6.920 | 6.970 | 6.882 | 6.882 | 6.698 | 5,013 |
| 2025-06-10 | 6.932 | 6.970 | 6.920 | 6.946 | 6.760 | 6,512 |
| 2025-06-09 | 6.930 | 6.930 | 6.930 | 6.930 | 6.745 | 0 |
| 2025-06-06 | 6.892 | 6.948 | 6.892 | 6.930 | 6.745 | 8,160 |
| 2025-06-05 | 6.870 | 6.880 | 6.798 | 6.876 | 6.692 | 15,354 |
| 2025-06-04 | 6.928 | 7.000 | 6.900 | 6.972 | 6.785 | 43,716 |
| 2025-06-03 | 6.916 | 6.916 | 6.832 | 6.832 | 6.649 | 89,667 |
| 2025-06-02 | 6.848 | 6.890 | 6.800 | 6.824 | 6.641 | 15,381 |
| 2025-05-30 | 6.770 | 6.828 | 6.770 | 6.784 | 6.602 | 33,953 |
| 2025-05-29 | 6.852 | 6.910 | 6.750 | 6.750 | 6.569 | 46,921 |
| 2025-05-28 | 6.668 | 6.722 | 6.640 | 6.722 | 6.542 | 12,677 |
| 2025-05-27 | 6.730 | 6.748 | 6.604 | 6.604 | 6.427 | 21,809 |
| 2025-05-26 | 6.680 | 6.750 | 6.666 | 6.750 | 6.569 | 6,745 |
| 2025-05-23 | 6.624 | 6.846 | 6.600 | 6.600 | 6.423 | 79,541 |
| 2025-05-22 | 6.478 | 6.608 | 6.362 | 6.540 | 6.365 | 195,269 |
| 2025-05-21 | 6.672 | 6.690 | 6.580 | 6.656 | 6.478 | 13,894 |
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.