Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.982 | 5.992 | 5.956 | 5.992 | 5.832 | 8,007 |
| 2025-02-20 | 5.922 | 5.966 | 5.876 | 5.924 | 5.765 | 42,785 |
| 2025-02-19 | 6.188 | 6.188 | 5.970 | 5.998 | 5.703 | 71,382 |
| 2025-02-18 | 6.276 | 6.344 | 6.230 | 6.236 | 5.929 | 47,495 |
| 2025-02-17 | 6.218 | 6.330 | 6.218 | 6.312 | 6.001 | 6,842 |
| 2025-02-14 | 6.242 | 6.270 | 6.194 | 6.250 | 5.942 | 17,708 |
| 2025-02-13 | 6.418 | 6.418 | 6.270 | 6.306 | 5.996 | 12,631 |
| 2025-02-12 | 6.182 | 6.252 | 6.170 | 6.252 | 5.944 | 12,400 |
| 2025-02-11 | 6.238 | 6.240 | 5.990 | 6.130 | 5.828 | 80,018 |
| 2025-02-10 | 6.390 | 6.390 | 6.390 | 6.390 | 6.076 | 0 |
| 2025-02-07 | 6.380 | 6.400 | 6.284 | 6.390 | 6.076 | 43,751 |
| 2025-02-06 | 6.190 | 6.370 | 6.182 | 6.370 | 6.057 | 40,144 |
| 2025-02-05 | 6.020 | 6.078 | 5.970 | 6.078 | 5.779 | 23,072 |
| 2025-02-04 | 6.110 | 6.178 | 6.060 | 6.060 | 5.762 | 13,021 |
| 2025-02-03 | 6.022 | 6.110 | 6.010 | 6.110 | 5.809 | 31,989 |
| 2025-01-31 | 6.138 | 6.202 | 6.138 | 6.202 | 5.897 | 27,040 |
| 2025-01-30 | 5.980 | 6.162 | 5.980 | 6.162 | 5.859 | 26,725 |
| 2025-01-29 | 5.968 | 5.990 | 5.890 | 5.932 | 5.640 | 20,898 |
| 2025-01-28 | 5.876 | 5.970 | 5.848 | 5.936 | 5.644 | 125,070 |
| 2025-01-27 | 5.854 | 5.940 | 5.830 | 5.890 | 5.600 | 55,915 |
| 2025-01-24 | 5.872 | 5.872 | 5.872 | 5.872 | 5.583 | 0 |
| 2025-01-23 | 5.818 | 5.872 | 5.730 | 5.872 | 5.583 | 65,576 |
| 2025-01-22 | 6.100 | 6.100 | 5.750 | 5.824 | 5.537 | 145,658 |
| 2025-01-21 | 5.978 | 5.978 | 5.978 | 5.978 | 5.684 | 0 |
| 2025-01-20 | 6.002 | 6.070 | 5.972 | 5.978 | 5.684 | 19,169 |
| 2025-01-17 | 5.898 | 5.988 | 5.898 | 5.972 | 5.678 | 2,222 |
| 2025-01-16 | 6.008 | 6.008 | 5.778 | 5.906 | 5.615 | 52,180 |
| 2025-01-15 | 5.918 | 6.038 | 5.890 | 6.030 | 5.733 | 10,872 |
| 2025-01-14 | 5.978 | 5.978 | 5.830 | 5.830 | 5.543 | 27,712 |
| 2025-01-13 | 6.000 | 6.000 | 5.868 | 5.890 | 5.600 | 8,447 |
| 2025-01-10 | 6.168 | 6.168 | 5.980 | 6.034 | 5.737 | 11,182 |
| 2025-01-09 | 6.170 | 6.182 | 6.112 | 6.182 | 5.878 | 3,003 |
| 2025-01-08 | 6.478 | 6.478 | 6.478 | 6.478 | 6.159 | 0 |
| 2025-01-07 | 6.468 | 6.478 | 6.384 | 6.478 | 6.159 | 19,573 |
| 2025-01-06 | 6.516 | 6.516 | 6.328 | 6.508 | 6.188 | 18,082 |
| 2025-01-03 | 6.620 | 6.620 | 6.470 | 6.518 | 6.197 | 9,666 |
| 2025-01-02 | 6.784 | 6.784 | 6.636 | 6.644 | 6.317 | 13,336 |
| 2024-12-30 | 6.780 | 6.780 | 6.780 | 6.780 | 6.446 | 0 |
| 2024-12-27 | 6.872 | 6.918 | 6.780 | 6.780 | 6.446 | 15,611 |
| 2024-12-23 | 6.900 | 6.950 | 6.834 | 6.834 | 6.498 | 9,866 |
| 2024-12-20 | 6.832 | 6.930 | 6.820 | 6.894 | 6.555 | 37,260 |
| 2024-12-19 | 6.892 | 6.918 | 6.858 | 6.858 | 6.521 | 18,718 |
| 2024-12-18 | 7.012 | 7.046 | 7.008 | 7.008 | 6.663 | 9,000 |
| 2024-12-17 | 7.048 | 7.060 | 6.948 | 6.968 | 6.625 | 10,395 |
| 2024-12-16 | 7.032 | 7.080 | 6.998 | 6.998 | 6.654 | 18,911 |
| 2024-12-13 | 7.052 | 7.080 | 6.978 | 7.020 | 6.675 | 14,471 |
| 2024-12-12 | 7.020 | 7.160 | 7.010 | 7.026 | 6.680 | 21,136 |
| 2024-12-11 | 7.002 | 7.020 | 6.930 | 6.980 | 6.637 | 20,050 |
| 2024-12-10 | 6.982 | 6.982 | 6.982 | 6.982 | 6.638 | 0 |
| 2024-12-09 | 6.950 | 7.050 | 6.950 | 6.982 | 6.638 | 24,073 |
| 2024-12-06 | 6.932 | 6.940 | 6.866 | 6.866 | 6.528 | 29,436 |
| 2024-12-05 | 6.890 | 6.940 | 6.864 | 6.928 | 6.587 | 22,209 |
| 2024-12-04 | 6.852 | 6.858 | 6.800 | 6.800 | 6.465 | 5,012 |
| 2024-12-03 | 6.682 | 6.880 | 6.682 | 6.774 | 6.441 | 44,111 |
| 2024-12-02 | 6.644 | 6.644 | 6.560 | 6.604 | 6.279 | 13,153 |
| 2024-11-29 | 6.686 | 6.700 | 6.600 | 6.648 | 6.321 | 5,721 |
| 2024-11-28 | 6.418 | 6.418 | 6.418 | 6.418 | 6.102 | 0 |
| 2024-11-27 | 6.558 | 6.622 | 6.418 | 6.418 | 6.102 | 15,176 |
| 2024-11-26 | 6.390 | 6.480 | 6.384 | 6.430 | 6.114 | 31,261 |
| 2024-11-25 | 6.210 | 6.210 | 6.210 | 6.210 | 5.904 | 0 |
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.