EasyJet PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	480.20	493.50	474.30	490.50	461.97	3,012,980
2023-12-11	478.50	487.40	463.10	477.20	449.44	2,857,203
2023-12-08	481.30	489.10	476.50	480.80	452.83	3,701,680
2023-12-07	473.40	488.40	462.00	483.40	455.28	4,166,223
2023-12-06	473.40	483.20	465.80	482.90	454.81	5,582,623
2023-12-05	470.70	477.70	458.30	468.70	441.44	3,577,418
2023-12-04	469.60	481.90	466.80	474.80	447.18	4,727,288
2023-12-01	453.70	472.80	449.90	472.80	445.30	6,691,544
2023-11-30	446.10	454.80	444.60	453.30	426.93	8,515,164
2023-11-29	422.90	447.50	422.00	446.40	420.43	8,647,183
2023-11-28	418.00	427.00	401.40	421.20	396.70	7,863,791
2023-11-27	405.50	414.44	402.20	405.00	381.44	8,158,947
2023-11-24	407.70	413.90	400.50	405.00	381.44	4,072,407
2023-11-23	420.30	421.90	405.10	407.90	384.17	10,724,810
2023-11-22	418.40	423.90	413.10	422.00	397.45	4,019,566
2023-11-21	433.80	438.60	413.80	417.00	392.74	5,954,570
2023-11-20	436.20	440.09	431.50	435.40	410.07	3,330,975
2023-11-17	431.10	445.60	427.80	435.70	410.35	5,367,527
2023-11-16	436.50	441.00	426.90	426.90	402.07	4,857,315
2023-11-15	415.90	435.00	409.10	428.00	403.10	5,269,399
2023-11-14	407.00	417.60	406.30	415.30	391.14	4,837,958
2023-11-13	393.30	411.90	390.50	408.00	384.27	6,190,277
2023-11-10	399.10	409.60	390.80	394.10	371.17	4,001,161
2023-11-09	404.50	412.60	399.50	404.40	380.88	8,231,807
2023-11-08	398.90	405.90	396.50	404.80	381.25	2,237,867
2023-11-07	394.40	405.20	392.00	398.00	374.85	2,833,647
2023-11-06	402.10	412.10	388.40	396.00	372.96	4,687,846
2023-11-03	381.40	395.00	378.50	391.20	368.44	4,935,292
2023-11-02	372.00	384.20	367.40	377.90	355.92	4,256,322
2023-11-01	365.00	374.90	359.70	370.10	348.57	2,460,153
2023-10-31	375.00	385.00	364.40	366.00	344.71	7,014,619
2023-10-30	364.30	375.00	362.03	372.00	350.36	6,105,467
2023-10-27	363.60	369.50	355.50	363.70	342.54	2,679,533
2023-10-26	361.50	369.90	357.90	367.10	345.75	3,499,123
2023-10-25	366.20	370.80	356.50	365.40	344.14	4,799,399
2023-10-24	364.70	371.50	362.30	365.10	343.86	2,842,354
2023-10-23	360.00	365.20	350.00	364.40	343.20	3,431,084
2023-10-20	358.20	365.80	353.56	359.90	338.96	4,840,852
2023-10-19	365.30	376.60	359.50	364.40	343.20	5,252,508
2023-10-18	385.10	392.60	363.13	374.60	352.81	8,568,727
2023-10-17	390.00	402.10	387.40	390.60	367.88	6,666,871
2023-10-16	390.00	399.30	381.80	391.80	369.01	3,965,718
2023-10-13	402.30	415.60	386.40	391.20	368.44	9,857,760
2023-10-12	420.00	437.90	401.00	406.30	382.67	16,537,891
2023-10-11	437.50	443.00	433.80	436.80	411.39	4,000,202
2023-10-10	426.90	444.70	423.40	440.00	414.40	7,339,420
2023-10-09	431.00	434.70	416.20	423.00	398.39	6,988,270
2023-10-06	440.20	450.70	437.60	449.30	423.16	5,464,490
2023-10-05	428.60	443.80	426.30	438.30	412.80	7,129,077
2023-10-04	412.80	426.20	409.40	422.40	397.83	5,558,031
2023-10-03	427.00	433.30	419.82	421.10	396.60	3,746,529
2023-10-02	428.20	435.40	425.00	432.30	407.15	5,064,834
2023-09-29	418.30	431.40	418.30	427.30	402.44	4,420,036
2023-09-28	416.50	418.39	405.10	418.10	393.78	5,109,807
2023-09-27	419.70	427.30	417.10	418.60	394.25	2,715,111
2023-09-26	419.10	426.40	416.50	420.00	395.57	2,538,338
2023-09-25	432.00	434.74	418.20	422.30	397.73	4,846,650
2023-09-22	428.40	438.40	427.60	434.40	409.13	2,484,268
2023-09-21	424.50	436.20	423.90	434.10	408.85	4,024,026
2023-09-20	421.00	440.00	418.40	430.70	405.65	4,893,855

← NewerPage 13 of 22 · 1,263 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.