EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 684.00 | 684.60 | 683.00 | 683.40 | 683.40 | 1,213,988 |
| 2026-10-15 | 684.00 | 685.07 | 681.40 | 683.40 | 683.40 | 8,073,231 |
| 2026-10-14 | 679.60 | 679.60 | 676.00 | 676.20 | 676.20 | 1,832,408 |
| 2026-10-13 | 678.00 | 679.60 | 675.00 | 675.00 | 675.00 | 2,592,914 |
| 2026-10-12 | 682.60 | 684.15 | 676.40 | 677.40 | 677.40 | 6,995,344 |
| 2026-10-09 | 681.60 | 683.00 | 679.80 | 680.00 | 680.00 | 2,467,845 |
| 2026-10-08 | 679.60 | 683.80 | 678.20 | 681.00 | 681.00 | 3,177,690 |
| 2026-10-07 | 680.00 | 680.80 | 677.00 | 679.60 | 679.60 | 2,668,535 |
| 2026-10-06 | 680.00 | 680.00 | 676.20 | 678.20 | 678.20 | 2,669,680 |
| 2026-10-05 | 680.00 | 680.40 | 675.80 | 677.00 | 677.00 | 3,508,015 |
| 2026-10-02 | 679.00 | 680.80 | 675.80 | 680.60 | 680.60 | 4,055,608 |
| 2026-10-01 | 677.00 | 679.60 | 671.80 | 677.20 | 677.20 | 3,920,929 |
| 2026-09-30 | 680.00 | 680.40 | 676.20 | 677.60 | 677.60 | 5,663,941 |
| 2026-09-29 | 674.60 | 680.27 | 673.98 | 677.80 | 677.80 | 2,305,473 |
| 2026-09-28 | 674.60 | 676.76 | 672.62 | 674.00 | 674.00 | 2,286,838 |
| 2026-09-25 | 672.00 | 675.00 | 670.60 | 675.00 | 675.00 | 1,373,084 |
| 2026-09-24 | 671.00 | 672.40 | 669.40 | 670.00 | 670.00 | 5,278,235 |
| 2026-09-23 | 669.20 | 672.80 | 669.20 | 670.60 | 670.60 | 3,701,898 |
| 2026-09-22 | 673.20 | 673.20 | 668.40 | 672.00 | 672.00 | 4,743,372 |
| 2026-09-21 | 672.00 | 672.00 | 668.09 | 670.60 | 670.60 | 1,104,705 |
| 2026-09-18 | 670.00 | 671.40 | 667.00 | 667.40 | 667.40 | 18,764,433 |
| 2026-09-17 | 670.00 | 673.40 | 668.00 | 668.00 | 668.00 | 2,833,430 |
| 2026-09-16 | 668.00 | 669.40 | 666.20 | 668.00 | 668.00 | 1,812,788 |
| 2026-09-15 | 666.80 | 668.60 | 663.60 | 668.00 | 668.00 | 4,112,696 |
| 2026-09-14 | 667.60 | 669.80 | 665.00 | 666.80 | 666.80 | 8,641,231 |
| 2026-09-11 | 668.40 | 671.00 | 666.40 | 667.20 | 667.20 | 1,879,044 |
| 2026-09-10 | 672.00 | 672.00 | 667.40 | 668.80 | 668.80 | 1,350,940 |
| 2026-09-09 | 667.40 | 672.00 | 667.40 | 668.20 | 668.20 | 2,045,902 |
| 2026-09-08 | 672.00 | 672.20 | 669.70 | 670.60 | 670.60 | 1,103,545 |
| 2026-09-07 | 670.00 | 673.00 | 666.60 | 671.60 | 671.60 | 1,158,086 |
| 2026-09-04 | 672.40 | 674.80 | 670.20 | 670.20 | 670.20 | 2,690,711 |
| 2026-09-03 | 675.00 | 676.00 | 671.80 | 672.40 | 672.40 | 10,271,927 |
| 2026-09-02 | 669.00 | 673.60 | 669.00 | 673.20 | 673.20 | 8,165,812 |
| 2026-09-01 | 673.00 | 674.80 | 669.20 | 669.20 | 669.20 | 3,487,209 |
| 2026-08-28 | 676.60 | 678.00 | 673.00 | 674.00 | 674.00 | 2,355,029 |
| 2026-08-27 | 675.00 | 676.00 | 673.20 | 674.60 | 674.60 | 2,017,099 |
| 2026-08-26 | 676.00 | 679.80 | 672.40 | 673.20 | 673.20 | 5,202,157 |
| 2026-08-25 | 675.00 | 680.00 | 672.00 | 676.00 | 676.00 | 7,154,231 |
| 2026-08-24 | 673.60 | 675.40 | 671.80 | 673.80 | 673.80 | 3,777,491 |
| 2026-08-21 | 673.00 | 674.00 | 667.40 | 671.00 | 671.00 | 5,359,753 |
| 2026-08-20 | 672.00 | 674.00 | 669.60 | 670.80 | 670.80 | 4,505,633 |
| 2026-08-19 | 674.60 | 674.60 | 669.20 | 670.20 | 670.20 | 5,811,910 |
| 2026-08-18 | 670.00 | 674.20 | 669.20 | 669.20 | 669.20 | 5,300,623 |
| 2026-08-17 | 673.00 | 674.00 | 670.20 | 672.00 | 672.00 | 3,518,323 |
| 2026-08-14 | 675.00 | 675.00 | 670.80 | 671.00 | 671.00 | 5,237,634 |
| 2026-08-13 | 675.00 | 675.00 | 672.20 | 673.00 | 673.00 | 2,474,895 |
| 2026-08-12 | 674.00 | 675.80 | 671.80 | 673.00 | 673.00 | 9,591,948 |
| 2026-08-11 | 675.00 | 675.00 | 670.40 | 673.60 | 673.60 | 4,951,585 |
| 2026-08-10 | 671.00 | 675.00 | 665.00 | 675.00 | 675.00 | 6,893,314 |
| 2026-08-07 | 670.00 | 674.00 | 664.00 | 671.00 | 671.00 | 13,790,272 |
| 2026-08-06 | 653.00 | 678.80 | 584.20 | 670.00 | 670.00 | 37,147,614 |
| 2026-08-05 | 640.80 | 663.60 | 635.60 | 651.80 | 651.80 | 7,626,234 |
| 2026-08-04 | 642.00 | 645.00 | 630.40 | 637.80 | 637.80 | 7,165,282 |
| 2026-08-03 | 642.00 | 651.00 | 639.80 | 642.40 | 642.40 | 3,689,440 |
| 2026-07-31 | 623.40 | 635.80 | 616.80 | 630.00 | 630.00 | 3,435,702 |
| 2026-07-30 | 608.40 | 624.80 | 608.00 | 624.80 | 624.80 | 4,366,629 |
| 2026-07-29 | 614.80 | 616.20 | 600.80 | 611.60 | 611.60 | 2,592,771 |
| 2026-07-28 | 620.00 | 625.80 | 612.00 | 612.00 | 612.00 | 3,059,521 |
| 2026-07-27 | 627.40 | 633.80 | 619.80 | 620.00 | 620.00 | 1,918,039 |
| 2026-07-24 | 598.40 | 625.80 | 597.80 | 618.00 | 618.00 | 3,659,807 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-19 | 0.1320 GBP |
| 2025-02-20 | 0.1210 GBP |
| 2024-02-22 | 0.0450 GBP |
| 2020-02-27 | 0.4390 GBP |
| 2019-02-28 | 0.5860 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.