EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 549.20 | 560.40 | 549.20 | 554.00 | 526.03 | 1,652,797 |
| 2024-03-06 | 539.80 | 562.60 | 538.20 | 551.60 | 523.75 | 5,306,517 |
| 2024-03-05 | 550.00 | 551.20 | 538.00 | 538.00 | 510.84 | 2,123,351 |
| 2024-03-04 | 559.00 | 559.00 | 543.20 | 550.80 | 522.99 | 4,145,505 |
| 2024-03-01 | 541.20 | 558.40 | 541.20 | 556.80 | 528.69 | 3,445,520 |
| 2024-02-29 | 542.00 | 555.40 | 535.20 | 543.80 | 516.34 | 3,157,368 |
| 2024-02-28 | 559.40 | 560.00 | 538.20 | 542.00 | 514.63 | 4,207,521 |
| 2024-02-27 | 556.00 | 567.60 | 554.40 | 559.20 | 530.96 | 3,239,203 |
| 2024-02-26 | 546.40 | 564.00 | 545.89 | 557.20 | 529.07 | 7,674,643 |
| 2024-02-23 | 552.60 | 556.20 | 543.80 | 545.80 | 518.24 | 5,756,765 |
| 2024-02-22 | 562.60 | 562.60 | 549.00 | 556.00 | 527.93 | 2,732,381 |
| 2024-02-21 | 557.00 | 568.60 | 553.40 | 556.40 | 524.03 | 2,056,991 |
| 2024-02-20 | 562.40 | 566.40 | 553.60 | 558.40 | 525.92 | 2,533,270 |
| 2024-02-19 | 559.80 | 567.20 | 557.60 | 567.20 | 534.21 | 2,056,345 |
| 2024-02-16 | 570.80 | 572.80 | 555.00 | 561.00 | 528.37 | 1,818,315 |
| 2024-02-15 | 567.00 | 577.60 | 564.20 | 568.20 | 535.15 | 2,192,631 |
| 2024-02-14 | 554.60 | 565.60 | 553.60 | 562.00 | 529.31 | 2,312,245 |
| 2024-02-13 | 545.00 | 557.60 | 541.00 | 553.40 | 521.21 | 3,375,425 |
| 2024-02-12 | 550.80 | 554.00 | 542.20 | 546.80 | 514.99 | 2,496,195 |
| 2024-02-09 | 558.00 | 558.40 | 527.20 | 549.80 | 517.82 | 3,460,915 |
| 2024-02-08 | 565.00 | 572.19 | 558.20 | 558.20 | 525.73 | 2,125,554 |
| 2024-02-07 | 565.60 | 569.80 | 558.60 | 566.80 | 533.83 | 3,533,212 |
| 2024-02-06 | 568.40 | 570.80 | 553.20 | 567.20 | 534.21 | 2,799,355 |
| 2024-02-05 | 575.00 | 580.20 | 563.60 | 568.40 | 535.34 | 3,992,430 |
| 2024-02-02 | 572.80 | 582.20 | 569.00 | 575.20 | 541.74 | 6,384,180 |
| 2024-02-01 | 567.60 | 570.60 | 553.60 | 558.80 | 526.29 | 7,748,883 |
| 2024-01-31 | 554.20 | 558.20 | 551.00 | 556.20 | 523.85 | 6,158,229 |
| 2024-01-30 | 550.20 | 559.40 | 547.00 | 554.20 | 521.96 | 6,839,492 |
| 2024-01-29 | 523.40 | 551.00 | 519.40 | 547.20 | 515.37 | 13,094,260 |
| 2024-01-26 | 537.60 | 539.80 | 528.20 | 528.80 | 498.04 | 4,293,050 |
| 2024-01-25 | 522.00 | 541.80 | 518.36 | 536.20 | 505.01 | 7,745,882 |
| 2024-01-24 | 532.00 | 538.40 | 514.60 | 520.20 | 489.94 | 13,647,660 |
| 2024-01-23 | 503.00 | 512.20 | 498.40 | 508.20 | 478.64 | 6,204,108 |
| 2024-01-22 | 499.00 | 507.40 | 497.60 | 499.10 | 470.07 | 46,267,020 |
| 2024-01-19 | 504.20 | 507.00 | 492.60 | 495.00 | 466.21 | 1,922,709 |
| 2024-01-18 | 496.80 | 503.00 | 491.60 | 498.40 | 469.41 | 2,448,845 |
| 2024-01-17 | 490.00 | 495.20 | 484.88 | 493.60 | 464.89 | 3,271,144 |
| 2024-01-16 | 499.30 | 500.72 | 493.80 | 495.10 | 466.30 | 3,887,541 |
| 2024-01-15 | 500.00 | 504.80 | 496.30 | 502.60 | 473.36 | 2,336,121 |
| 2024-01-12 | 518.20 | 523.80 | 495.50 | 503.00 | 473.74 | 5,452,196 |
| 2024-01-11 | 526.20 | 534.00 | 514.20 | 514.20 | 484.29 | 10,985,500 |
| 2024-01-10 | 515.80 | 516.80 | 506.80 | 509.20 | 479.58 | 5,142,229 |
| 2024-01-09 | 511.00 | 516.40 | 502.20 | 516.00 | 485.98 | 4,444,489 |
| 2024-01-08 | 502.00 | 512.00 | 498.49 | 509.00 | 479.39 | 2,571,630 |
| 2024-01-05 | 491.60 | 502.80 | 482.50 | 499.20 | 470.16 | 2,493,158 |
| 2024-01-04 | 481.40 | 498.70 | 480.30 | 497.20 | 468.28 | 3,442,805 |
| 2024-01-03 | 497.20 | 499.70 | 475.40 | 481.70 | 453.68 | 5,627,715 |
| 2024-01-02 | 505.60 | 511.00 | 497.20 | 503.60 | 474.31 | 3,335,221 |
| 2023-12-29 | 510.20 | 512.60 | 505.00 | 510.00 | 480.33 | 1,012,069 |
| 2023-12-28 | 517.00 | 517.80 | 508.20 | 510.40 | 480.71 | 1,257,336 |
| 2023-12-27 | 516.00 | 521.20 | 506.20 | 513.60 | 483.72 | 1,685,878 |
| 2023-12-22 | 515.00 | 520.40 | 513.20 | 518.00 | 487.87 | 1,023,127 |
| 2023-12-21 | 510.60 | 523.40 | 505.00 | 517.20 | 487.11 | 8,382,604 |
| 2023-12-20 | 508.00 | 514.00 | 499.10 | 508.20 | 478.64 | 18,234,920 |
| 2023-12-19 | 495.10 | 507.62 | 490.20 | 502.20 | 472.99 | 3,467,929 |
| 2023-12-18 | 499.00 | 504.80 | 487.10 | 498.30 | 469.31 | 3,148,519 |
| 2023-12-15 | 505.00 | 508.00 | 497.40 | 500.80 | 471.67 | 5,403,805 |
| 2023-12-14 | 498.00 | 510.60 | 487.70 | 502.60 | 473.36 | 6,391,738 |
| 2023-12-13 | 490.30 | 494.30 | 486.70 | 490.70 | 462.16 | 3,581,739 |
| 2023-12-12 | 480.20 | 493.50 | 474.30 | 490.50 | 461.97 | 3,012,980 |
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.