EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 489.00 | 492.00 | 478.50 | 487.30 | 462.70 | 6,785,019 |
| 2024-06-04 | 473.00 | 488.77 | 472.10 | 485.50 | 460.99 | 4,662,843 |
| 2024-06-03 | 466.70 | 478.05 | 464.30 | 475.40 | 451.40 | 3,965,987 |
| 2024-05-31 | 461.40 | 464.60 | 457.30 | 460.00 | 436.77 | 4,644,092 |
| 2024-05-30 | 453.10 | 465.30 | 450.50 | 460.40 | 437.15 | 3,142,837 |
| 2024-05-29 | 458.00 | 466.70 | 453.60 | 456.60 | 433.55 | 5,558,422 |
| 2024-05-28 | 464.40 | 470.30 | 454.70 | 463.90 | 440.48 | 3,720,005 |
| 2024-05-24 | 453.70 | 459.40 | 440.80 | 457.50 | 434.40 | 3,195,753 |
| 2024-05-23 | 465.30 | 475.90 | 456.60 | 456.60 | 433.55 | 5,623,242 |
| 2024-05-22 | 463.30 | 469.60 | 443.50 | 465.60 | 442.09 | 11,072,510 |
| 2024-05-21 | 470.20 | 477.80 | 457.30 | 464.90 | 441.43 | 6,226,630 |
| 2024-05-20 | 491.60 | 493.30 | 473.10 | 474.90 | 450.92 | 8,633,257 |
| 2024-05-17 | 492.30 | 519.60 | 475.10 | 490.80 | 466.02 | 8,895,681 |
| 2024-05-16 | 500.00 | 514.47 | 487.10 | 497.70 | 472.57 | 20,732,529 |
| 2024-05-15 | 527.00 | 537.60 | 521.80 | 529.40 | 502.67 | 14,759,110 |
| 2024-05-14 | 524.60 | 528.00 | 516.00 | 525.00 | 498.49 | 6,823,209 |
| 2024-05-13 | 525.00 | 529.20 | 519.80 | 523.40 | 496.97 | 11,373,460 |
| 2024-05-10 | 526.40 | 535.80 | 519.60 | 525.00 | 498.49 | 7,412,915 |
| 2024-05-09 | 523.80 | 528.40 | 520.00 | 522.80 | 496.40 | 2,493,336 |
| 2024-05-08 | 512.00 | 528.00 | 509.00 | 524.80 | 498.30 | 7,071,698 |
| 2024-05-07 | 550.20 | 556.40 | 500.00 | 510.20 | 484.44 | 11,390,290 |
| 2024-05-03 | 550.00 | 553.40 | 541.00 | 541.60 | 514.25 | 1,878,476 |
| 2024-05-02 | 535.60 | 549.20 | 533.00 | 546.80 | 519.19 | 1,946,682 |
| 2024-05-01 | 538.00 | 544.00 | 533.00 | 536.20 | 509.13 | 1,186,810 |
| 2024-04-30 | 539.80 | 544.20 | 534.80 | 538.60 | 511.41 | 3,336,113 |
| 2024-04-29 | 543.00 | 550.20 | 526.00 | 539.00 | 511.78 | 2,553,727 |
| 2024-04-26 | 539.60 | 544.80 | 538.20 | 538.20 | 511.03 | 2,280,931 |
| 2024-04-25 | 533.00 | 547.40 | 530.40 | 533.00 | 506.09 | 14,255,100 |
| 2024-04-24 | 550.20 | 550.80 | 534.80 | 536.20 | 509.13 | 2,638,620 |
| 2024-04-23 | 551.80 | 553.98 | 544.20 | 545.00 | 517.48 | 9,603,511 |
| 2024-04-22 | 541.40 | 553.20 | 539.84 | 547.20 | 519.57 | 4,825,098 |
| 2024-04-19 | 526.60 | 536.00 | 514.57 | 535.20 | 508.18 | 3,989,491 |
| 2024-04-18 | 537.00 | 547.00 | 526.40 | 530.00 | 503.24 | 15,645,320 |
| 2024-04-17 | 510.60 | 524.71 | 510.40 | 518.20 | 492.04 | 6,604,421 |
| 2024-04-16 | 513.00 | 520.40 | 507.40 | 512.00 | 486.15 | 5,592,367 |
| 2024-04-15 | 532.00 | 541.80 | 520.80 | 521.80 | 495.45 | 5,426,976 |
| 2024-04-12 | 553.60 | 557.60 | 517.80 | 527.00 | 500.39 | 7,884,052 |
| 2024-04-11 | 567.60 | 569.60 | 535.60 | 550.40 | 522.61 | 17,399,670 |
| 2024-04-10 | 576.60 | 591.07 | 569.60 | 571.00 | 542.17 | 6,499,491 |
| 2024-04-09 | 576.80 | 581.20 | 571.80 | 573.60 | 544.64 | 6,137,035 |
| 2024-04-08 | 561.80 | 584.20 | 560.60 | 577.80 | 548.63 | 6,765,502 |
| 2024-04-05 | 555.60 | 560.40 | 548.80 | 559.20 | 530.96 | 5,948,705 |
| 2024-04-04 | 554.00 | 571.80 | 553.60 | 569.80 | 541.03 | 5,175,861 |
| 2024-04-03 | 550.00 | 555.60 | 548.40 | 555.20 | 527.17 | 3,278,217 |
| 2024-04-02 | 571.00 | 574.80 | 552.00 | 553.00 | 525.08 | 3,991,285 |
| 2024-03-28 | 559.60 | 573.00 | 556.40 | 570.80 | 541.98 | 5,401,080 |
| 2024-03-27 | 554.80 | 559.20 | 550.00 | 557.60 | 529.45 | 2,987,110 |
| 2024-03-26 | 536.40 | 552.40 | 532.00 | 552.00 | 524.13 | 3,783,236 |
| 2024-03-25 | 545.00 | 546.20 | 533.40 | 539.00 | 511.78 | 5,363,955 |
| 2024-03-22 | 549.80 | 551.80 | 542.60 | 546.20 | 518.62 | 8,241,923 |
| 2024-03-21 | 543.00 | 555.60 | 542.00 | 550.60 | 522.80 | 5,963,966 |
| 2024-03-20 | 539.00 | 543.00 | 531.70 | 536.20 | 509.13 | 11,979,870 |
| 2024-03-19 | 530.00 | 540.60 | 528.00 | 539.00 | 511.78 | 2,916,085 |
| 2024-03-18 | 530.40 | 542.80 | 526.60 | 534.00 | 507.04 | 2,765,496 |
| 2024-03-15 | 521.60 | 537.20 | 520.00 | 529.60 | 502.86 | 20,807,061 |
| 2024-03-14 | 540.00 | 540.00 | 518.60 | 519.20 | 492.98 | 5,592,645 |
| 2024-03-13 | 543.80 | 548.80 | 534.20 | 537.40 | 510.27 | 3,191,446 |
| 2024-03-12 | 552.80 | 555.00 | 535.80 | 542.40 | 515.01 | 3,223,099 |
| 2024-03-11 | 542.60 | 552.80 | 540.80 | 550.00 | 522.23 | 2,228,292 |
| 2024-03-08 | 560.00 | 560.00 | 539.80 | 543.60 | 516.15 | 2,589,499 |
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.