Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.162 | 6.222 | 6.144 | 6.210 | 5.904 | 19,516 |
| 2024-11-21 | 6.282 | 6.282 | 6.162 | 6.202 | 5.897 | 19,866 |
| 2024-11-20 | 6.268 | 6.268 | 6.160 | 6.202 | 5.897 | 8,993 |
| 2024-11-19 | 6.322 | 6.322 | 6.120 | 6.300 | 5.990 | 30,619 |
| 2024-11-18 | 6.420 | 6.442 | 6.236 | 6.236 | 5.929 | 14,618 |
| 2024-11-15 | 6.218 | 6.392 | 6.218 | 6.392 | 6.077 | 17,253 |
| 2024-11-14 | 6.222 | 6.250 | 6.200 | 6.214 | 5.908 | 7,891 |
| 2024-11-13 | 6.286 | 6.298 | 6.208 | 6.208 | 5.903 | 20,914 |
| 2024-11-12 | 6.482 | 6.500 | 6.228 | 6.228 | 5.922 | 17,819 |
| 2024-11-11 | 6.514 | 6.590 | 6.498 | 6.502 | 6.182 | 9,274 |
| 2024-11-08 | 6.520 | 6.668 | 6.520 | 6.530 | 6.209 | 22,308 |
| 2024-11-07 | 6.460 | 6.480 | 6.408 | 6.454 | 6.136 | 12,617 |
| 2024-11-06 | 6.462 | 6.590 | 6.390 | 6.390 | 6.076 | 64,587 |
| 2024-11-05 | 6.258 | 6.380 | 6.230 | 6.342 | 6.030 | 41,889 |
| 2024-11-04 | 6.220 | 6.230 | 6.140 | 6.230 | 5.923 | 21,735 |
| 2024-11-01 | 5.978 | 6.200 | 5.970 | 6.170 | 5.866 | 7,809 |
| 2024-10-31 | 6.168 | 6.168 | 6.008 | 6.058 | 5.760 | 9,242 |
| 2024-10-30 | 6.190 | 6.248 | 6.140 | 6.188 | 5.883 | 8,247 |
| 2024-10-29 | 6.200 | 6.200 | 6.088 | 6.120 | 5.819 | 30,378 |
| 2024-10-28 | 6.318 | 6.338 | 6.180 | 6.210 | 5.904 | 18,001 |
| 2024-10-25 | 6.090 | 6.158 | 6.074 | 6.074 | 5.775 | 8,144 |
| 2024-10-24 | 6.154 | 6.208 | 6.130 | 6.150 | 5.847 | 17,279 |
| 2024-10-23 | 6.188 | 6.188 | 6.100 | 6.128 | 5.826 | 1,828 |
| 2024-10-22 | 6.168 | 6.190 | 6.120 | 6.186 | 5.882 | 11,919 |
| 2024-10-21 | 6.222 | 6.222 | 6.100 | 6.110 | 5.809 | 18,961 |
| 2024-10-18 | 6.246 | 6.308 | 6.210 | 6.214 | 5.908 | 20,664 |
| 2024-10-17 | 6.310 | 6.310 | 6.226 | 6.286 | 5.977 | 17,750 |
| 2024-10-16 | 6.126 | 6.300 | 6.118 | 6.286 | 5.977 | 14,151 |
| 2024-10-15 | 6.198 | 6.300 | 6.198 | 6.210 | 5.904 | 21,137 |
| 2024-10-14 | 5.918 | 6.032 | 5.888 | 6.014 | 5.718 | 16,358 |
| 2024-10-11 | 6.000 | 6.000 | 5.900 | 5.934 | 5.642 | 10,304 |
| 2024-10-10 | 5.932 | 5.952 | 5.888 | 5.948 | 5.655 | 7,785 |
| 2024-10-09 | 5.948 | 5.952 | 5.894 | 5.952 | 5.659 | 7,078 |
| 2024-10-08 | 5.798 | 5.940 | 5.782 | 5.920 | 5.629 | 6,302 |
| 2024-10-07 | 5.968 | 5.968 | 5.828 | 5.828 | 5.541 | 11,739 |
| 2024-10-04 | 5.722 | 5.940 | 5.722 | 5.904 | 5.613 | 8,752 |
| 2024-10-03 | 5.760 | 5.784 | 5.692 | 5.700 | 5.420 | 18,437 |
| 2024-10-02 | 5.960 | 5.960 | 5.762 | 5.762 | 5.478 | 29,734 |
| 2024-10-01 | 6.318 | 6.318 | 6.010 | 6.010 | 5.714 | 9,375 |
| 2024-09-30 | 6.302 | 6.320 | 6.254 | 6.254 | 5.946 | 10,435 |
| 2024-09-27 | 6.392 | 6.504 | 6.392 | 6.442 | 6.125 | 53,261 |
| 2024-09-26 | 6.390 | 6.458 | 6.374 | 6.374 | 6.060 | 48,018 |
| 2024-09-25 | 6.192 | 6.240 | 6.150 | 6.192 | 5.887 | 6,887 |
| 2024-09-24 | 6.268 | 6.268 | 6.140 | 6.140 | 5.838 | 11,092 |
| 2024-09-23 | 6.150 | 6.200 | 6.140 | 6.140 | 5.838 | 5,879 |
| 2024-09-20 | 6.244 | 6.270 | 6.200 | 6.244 | 5.937 | 16,352 |
| 2024-09-19 | 6.172 | 6.300 | 6.172 | 6.234 | 5.927 | 26,240 |
| 2024-09-18 | 6.072 | 6.110 | 6.030 | 6.030 | 5.733 | 5,827 |
| 2024-09-17 | 5.912 | 6.130 | 5.904 | 6.070 | 5.771 | 76,962 |
| 2024-09-16 | 5.798 | 5.798 | 5.744 | 5.778 | 5.494 | 5,451 |
| 2024-09-13 | 5.800 | 5.870 | 5.800 | 5.870 | 5.581 | 12,465 |
| 2024-09-12 | 5.892 | 5.910 | 5.634 | 5.782 | 5.497 | 22,632 |
| 2024-09-11 | 5.802 | 5.802 | 5.722 | 5.736 | 5.454 | 3,472 |
| 2024-09-10 | 5.680 | 5.788 | 5.680 | 5.708 | 5.427 | 13,259 |
| 2024-09-09 | 5.728 | 5.728 | 5.676 | 5.676 | 5.397 | 1,335 |
| 2024-09-06 | 5.682 | 5.720 | 5.590 | 5.654 | 5.376 | 8,512 |
| 2024-09-05 | 5.794 | 5.808 | 5.706 | 5.706 | 5.425 | 16,155 |
| 2024-09-04 | 5.712 | 5.768 | 5.704 | 5.710 | 5.429 | 12,818 |
| 2024-09-03 | 5.712 | 5.780 | 5.660 | 5.780 | 5.496 | 18,822 |
| 2024-09-02 | 5.642 | 5.642 | 5.572 | 5.612 | 5.336 | 4,707 |
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.