Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.672 | 6.690 | 6.580 | 6.656 | 6.478 | 13,894 |
| 2025-05-20 | 6.630 | 6.780 | 6.630 | 6.688 | 6.509 | 130,291 |
| 2025-05-19 | 6.482 | 6.624 | 6.482 | 6.624 | 6.447 | 23,536 |
| 2025-05-16 | 6.504 | 6.504 | 6.420 | 6.468 | 6.295 | 4,844 |
| 2025-05-15 | 6.524 | 6.580 | 6.498 | 6.514 | 6.340 | 30,224 |
| 2025-05-14 | 6.420 | 6.420 | 6.420 | 6.420 | 6.248 | 0 |
| 2025-05-13 | 6.360 | 6.458 | 6.342 | 6.420 | 6.248 | 54,381 |
| 2025-05-12 | 6.310 | 6.338 | 6.252 | 6.270 | 6.102 | 32,846 |
| 2025-05-09 | 6.222 | 6.222 | 6.150 | 6.188 | 6.022 | 9,714 |
| 2025-05-08 | 6.150 | 6.254 | 6.140 | 6.222 | 6.055 | 19,344 |
| 2025-05-07 | 6.188 | 6.188 | 6.130 | 6.130 | 5.966 | 5,490 |
| 2025-05-06 | 6.186 | 6.186 | 6.030 | 6.160 | 5.995 | 12,752 |
| 2025-05-05 | 6.000 | 6.168 | 6.000 | 6.124 | 5.960 | 15,320 |
| 2025-05-02 | 6.050 | 6.160 | 6.038 | 6.110 | 5.946 | 69,304 |
| 2025-04-30 | 5.852 | 5.852 | 5.780 | 5.794 | 5.639 | 826 |
| 2025-04-29 | 5.908 | 5.960 | 5.810 | 5.816 | 5.660 | 26,044 |
| 2025-04-28 | 5.780 | 5.820 | 5.740 | 5.742 | 5.588 | 20,112 |
| 2025-04-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.693 | 0 |
| 2025-04-24 | 5.740 | 5.850 | 5.730 | 5.850 | 5.693 | 33,764 |
| 2025-04-23 | 5.688 | 5.820 | 5.660 | 5.760 | 5.606 | 11,576 |
| 2025-04-22 | 5.490 | 5.600 | 5.490 | 5.570 | 5.421 | 8,565 |
| 2025-04-17 | 5.460 | 5.472 | 5.426 | 5.426 | 5.281 | 5,042 |
| 2025-04-16 | 5.568 | 5.580 | 5.480 | 5.516 | 5.368 | 12,540 |
| 2025-04-15 | 5.548 | 5.558 | 5.500 | 5.552 | 5.403 | 3,161 |
| 2025-04-14 | 5.330 | 5.504 | 5.324 | 5.486 | 5.339 | 18,813 |
| 2025-04-11 | 5.256 | 5.256 | 5.140 | 5.246 | 5.106 | 11,200 |
| 2025-04-10 | 5.526 | 5.526 | 5.324 | 5.324 | 5.182 | 129,464 |
| 2025-04-09 | 5.038 | 5.088 | 4.974 | 5.016 | 4.882 | 10,401 |
| 2025-04-08 | 5.040 | 5.246 | 5.040 | 5.194 | 5.055 | 27,955 |
| 2025-04-07 | 4.726 | 5.252 | 4.725 | 5.066 | 4.930 | 127,784 |
| 2025-04-04 | 5.250 | 5.272 | 5.038 | 5.114 | 4.977 | 30,764 |
| 2025-04-03 | 5.288 | 5.378 | 5.200 | 5.256 | 5.115 | 14,537 |
| 2025-04-02 | 5.430 | 5.462 | 5.374 | 5.412 | 5.267 | 13,786 |
| 2025-04-01 | 5.426 | 5.444 | 5.356 | 5.420 | 5.275 | 15,680 |
| 2025-03-31 | 5.456 | 5.498 | 5.266 | 5.344 | 5.201 | 24,183 |
| 2025-03-28 | 5.696 | 5.708 | 5.514 | 5.530 | 5.382 | 22,409 |
| 2025-03-27 | 5.680 | 5.738 | 5.548 | 5.690 | 5.538 | 36,564 |
| 2025-03-26 | 5.918 | 5.918 | 5.726 | 5.730 | 5.577 | 15,541 |
| 2025-03-25 | 5.846 | 5.888 | 5.804 | 5.844 | 5.688 | 10,549 |
| 2025-03-24 | 5.810 | 5.810 | 5.810 | 5.810 | 5.655 | 0 |
| 2025-03-21 | 5.786 | 5.814 | 5.760 | 5.810 | 5.655 | 1,414 |
| 2025-03-20 | 5.964 | 5.964 | 5.872 | 5.882 | 5.725 | 7,732 |
| 2025-03-19 | 5.858 | 5.908 | 5.794 | 5.902 | 5.744 | 2,193 |
| 2025-03-18 | 5.900 | 6.006 | 5.826 | 5.826 | 5.670 | 44,320 |
| 2025-03-17 | 5.888 | 5.888 | 5.800 | 5.810 | 5.655 | 4,306 |
| 2025-03-14 | 5.814 | 5.832 | 5.748 | 5.788 | 5.633 | 19,537 |
| 2025-03-13 | 5.688 | 5.764 | 5.664 | 5.664 | 5.512 | 21,498 |
| 2025-03-12 | 5.750 | 5.808 | 5.698 | 5.698 | 5.546 | 41,766 |
| 2025-03-11 | 5.710 | 5.872 | 5.686 | 5.736 | 5.582 | 44,559 |
| 2025-03-10 | 5.992 | 5.996 | 5.854 | 5.870 | 5.713 | 37,814 |
| 2025-03-07 | 5.974 | 5.974 | 5.824 | 5.932 | 5.773 | 16,938 |
| 2025-03-06 | 6.192 | 6.204 | 5.930 | 6.014 | 5.853 | 40,222 |
| 2025-03-05 | 5.926 | 6.042 | 5.906 | 6.000 | 5.839 | 24,146 |
| 2025-03-04 | 6.012 | 6.020 | 5.752 | 5.752 | 5.598 | 0 |
| 2025-03-03 | 6.158 | 6.158 | 6.000 | 6.112 | 5.948 | 20,428 |
| 2025-02-28 | 6.112 | 6.158 | 6.094 | 6.112 | 5.948 | 18,048 |
| 2025-02-27 | 5.982 | 6.110 | 5.980 | 6.110 | 5.946 | 12,041 |
| 2025-02-26 | 6.038 | 6.064 | 5.968 | 6.064 | 5.902 | 16,956 |
| 2025-02-25 | 5.936 | 6.058 | 5.922 | 5.974 | 5.814 | 116,090 |
| 2025-02-24 | 5.938 | 5.986 | 5.904 | 5.950 | 5.791 | 24,563 |
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.