EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 470.20 | 484.90 | 470.20 | 479.20 | 455.00 | 2,270,876 |
| 2024-08-28 | 478.00 | 484.30 | 468.40 | 469.10 | 445.41 | 3,353,553 |
| 2024-08-27 | 447.50 | 479.40 | 444.60 | 478.80 | 454.62 | 15,357,710 |
| 2024-08-23 | 446.40 | 452.30 | 445.10 | 447.90 | 425.28 | 2,759,274 |
| 2024-08-22 | 439.00 | 452.30 | 430.70 | 446.50 | 423.96 | 3,695,962 |
| 2024-08-21 | 439.10 | 449.20 | 435.10 | 439.00 | 416.83 | 1,568,837 |
| 2024-08-20 | 431.20 | 443.00 | 430.00 | 438.70 | 416.55 | 1,929,687 |
| 2024-08-19 | 436.00 | 458.78 | 433.20 | 433.20 | 411.33 | 2,061,737 |
| 2024-08-16 | 437.40 | 438.89 | 433.27 | 436.20 | 414.18 | 1,844,972 |
| 2024-08-15 | 435.10 | 440.90 | 429.50 | 437.00 | 414.94 | 2,268,712 |
| 2024-08-14 | 440.00 | 449.20 | 432.70 | 432.80 | 410.95 | 2,205,480 |
| 2024-08-13 | 434.00 | 446.70 | 427.50 | 432.60 | 410.76 | 1,809,247 |
| 2024-08-12 | 437.80 | 443.80 | 430.50 | 432.10 | 410.28 | 2,146,263 |
| 2024-08-09 | 427.00 | 439.40 | 423.10 | 436.70 | 414.65 | 4,525,771 |
| 2024-08-08 | 417.50 | 431.90 | 412.60 | 423.30 | 401.93 | 1,627,821 |
| 2024-08-07 | 426.90 | 428.40 | 418.90 | 418.90 | 397.75 | 3,813,063 |
| 2024-08-06 | 423.90 | 427.40 | 416.30 | 424.10 | 402.69 | 2,425,406 |
| 2024-08-05 | 415.20 | 458.78 | 404.70 | 421.50 | 400.22 | 4,729,140 |
| 2024-08-02 | 429.50 | 435.90 | 422.48 | 429.00 | 407.34 | 8,382,364 |
| 2024-08-01 | 444.40 | 448.80 | 431.00 | 431.60 | 409.81 | 4,521,422 |
| 2024-07-31 | 456.20 | 463.80 | 450.60 | 450.60 | 427.85 | 3,469,029 |
| 2024-07-30 | 452.80 | 462.40 | 451.56 | 458.80 | 435.63 | 1,692,088 |
| 2024-07-29 | 465.90 | 468.70 | 454.40 | 454.40 | 431.46 | 14,091,350 |
| 2024-07-26 | 454.20 | 463.60 | 453.10 | 463.60 | 440.19 | 6,513,246 |
| 2024-07-25 | 436.60 | 457.70 | 431.10 | 457.70 | 434.59 | 11,822,310 |
| 2024-07-24 | 460.20 | 469.39 | 440.70 | 440.70 | 418.45 | 8,556,386 |
| 2024-07-23 | 428.00 | 431.61 | 421.70 | 427.70 | 406.10 | 6,823,469 |
| 2024-07-22 | 428.00 | 458.78 | 419.00 | 426.30 | 404.78 | 17,358,779 |
| 2024-07-19 | 465.80 | 468.10 | 456.10 | 459.00 | 435.82 | 5,019,496 |
| 2024-07-18 | 487.20 | 489.90 | 467.90 | 468.70 | 445.03 | 4,652,198 |
| 2024-07-17 | 490.30 | 493.40 | 486.60 | 486.60 | 462.03 | 2,516,561 |
| 2024-07-16 | 489.60 | 495.90 | 480.60 | 490.90 | 466.11 | 2,530,904 |
| 2024-07-15 | 489.60 | 497.90 | 484.00 | 492.90 | 468.01 | 2,091,572 |
| 2024-07-12 | 498.60 | 502.20 | 485.00 | 492.20 | 467.35 | 3,674,426 |
| 2024-07-11 | 480.80 | 494.00 | 477.50 | 493.90 | 468.96 | 4,957,605 |
| 2024-07-10 | 467.10 | 482.00 | 462.60 | 478.30 | 454.15 | 3,256,399 |
| 2024-07-09 | 471.00 | 474.80 | 462.60 | 465.40 | 441.90 | 6,993,504 |
| 2024-07-08 | 463.40 | 476.80 | 456.00 | 471.60 | 447.79 | 2,865,149 |
| 2024-07-05 | 460.90 | 471.30 | 456.00 | 465.40 | 441.90 | 3,032,792 |
| 2024-07-04 | 461.90 | 466.90 | 457.20 | 458.80 | 435.63 | 3,988,113 |
| 2024-07-03 | 446.40 | 463.40 | 442.20 | 462.90 | 439.53 | 4,176,533 |
| 2024-07-02 | 447.90 | 453.30 | 444.20 | 444.20 | 421.77 | 3,394,093 |
| 2024-07-01 | 461.80 | 464.50 | 449.30 | 449.30 | 426.61 | 6,691,349 |
| 2024-06-28 | 452.20 | 461.40 | 448.60 | 457.70 | 434.59 | 3,660,568 |
| 2024-06-27 | 455.50 | 461.50 | 451.60 | 452.90 | 430.03 | 2,834,863 |
| 2024-06-26 | 463.00 | 463.40 | 449.80 | 457.80 | 434.68 | 5,760,166 |
| 2024-06-25 | 451.70 | 463.60 | 449.50 | 463.60 | 440.19 | 7,321,337 |
| 2024-06-24 | 448.10 | 457.66 | 446.10 | 455.20 | 432.22 | 2,990,417 |
| 2024-06-21 | 448.90 | 453.90 | 443.30 | 448.90 | 426.23 | 8,446,048 |
| 2024-06-20 | 449.00 | 457.90 | 428.00 | 451.10 | 428.32 | 7,448,884 |
| 2024-06-19 | 452.50 | 459.80 | 451.60 | 455.10 | 432.12 | 2,088,094 |
| 2024-06-18 | 456.20 | 459.80 | 449.20 | 452.10 | 429.27 | 2,358,148 |
| 2024-06-17 | 450.80 | 455.70 | 445.70 | 450.40 | 427.66 | 2,353,078 |
| 2024-06-14 | 455.60 | 459.00 | 445.20 | 447.50 | 424.90 | 3,409,996 |
| 2024-06-13 | 461.40 | 461.90 | 451.60 | 455.00 | 432.03 | 2,587,977 |
| 2024-06-12 | 462.40 | 467.50 | 456.50 | 464.80 | 441.33 | 2,783,221 |
| 2024-06-11 | 463.10 | 466.20 | 456.00 | 459.30 | 436.11 | 9,456,143 |
| 2024-06-10 | 458.70 | 462.80 | 457.30 | 459.70 | 436.49 | 2,633,911 |
| 2024-06-07 | 473.10 | 476.30 | 463.10 | 463.10 | 439.72 | 6,676,770 |
| 2024-06-06 | 487.40 | 490.30 | 472.35 | 473.10 | 449.21 | 4,908,528 |
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.