EasyJet PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	431.00	436.40	419.70	422.60	398.02	4,775,457
2023-09-18	445.00	445.81	434.10	434.10	408.85	3,213,976
2023-09-15	446.00	451.60	442.30	445.70	419.77	5,543,298
2023-09-14	453.80	455.70	438.60	446.90	420.90	4,212,082
2023-09-13	452.70	460.80	449.30	454.10	427.68	3,280,915
2023-09-12	444.00	464.40	434.50	455.70	429.19	6,571,778
2023-09-11	435.60	444.35	428.50	441.10	415.44	3,906,003
2023-09-08	426.00	434.00	417.10	431.50	406.40	4,485,749
2023-09-07	415.00	435.50	413.00	426.90	402.07	6,338,594
2023-09-06	431.50	433.50	420.80	421.00	396.51	4,134,586
2023-09-05	429.80	436.20	423.10	435.40	410.07	6,194,440
2023-09-04	427.80	439.60	426.31	432.10	406.96	3,572,809
2023-09-01	425.60	428.80	421.50	425.00	400.28	5,038,031
2023-08-31	419.40	430.00	417.58	423.20	398.58	6,704,752
2023-08-30	425.90	425.90	414.66	418.10	393.78	3,856,123
2023-08-29	418.00	422.30	415.10	417.30	393.03	6,109,884
2023-08-25	420.10	424.45	409.40	412.40	388.41	4,189,112
2023-08-24	435.10	439.80	423.10	424.00	399.34	2,681,631
2023-08-23	429.20	433.10	426.70	432.30	407.15	1,482,604
2023-08-22	424.90	433.40	424.90	430.20	405.17	1,866,366
2023-08-21	426.50	428.90	420.60	424.70	399.99	2,540,796
2023-08-18	430.00	430.00	419.00	426.50	401.69	3,052,252
2023-08-17	441.60	443.11	431.70	431.70	406.59	2,422,101
2023-08-16	436.70	444.10	434.40	441.30	415.63	3,023,486
2023-08-15	445.20	447.60	437.30	439.00	413.46	3,253,147
2023-08-14	444.20	450.38	439.71	445.80	419.87	3,497,696
2023-08-11	446.60	451.20	445.30	447.80	421.75	1,761,213
2023-08-10	450.00	457.50	448.10	450.00	423.82	4,561,495
2023-08-09	458.00	462.00	439.10	445.50	419.58	6,905,764
2023-08-08	451.90	456.60	448.00	454.00	427.59	2,932,789
2023-08-07	452.40	458.00	446.40	452.70	426.37	2,497,861
2023-08-04	446.50	454.70	444.30	451.30	425.05	3,039,164
2023-08-03	442.50	444.70	432.28	442.10	416.38	6,024,234
2023-08-02	442.70	448.70	433.29	446.50	420.53	5,167,193
2023-08-01	451.10	461.00	450.40	451.70	425.42	3,539,828
2023-07-31	447.50	457.90	447.50	452.30	425.99	3,231,138
2023-07-28	449.10	457.47	447.00	450.20	424.01	3,675,493
2023-07-27	450.00	455.35	444.08	450.20	424.01	4,319,816
2023-07-26	438.80	454.90	437.70	446.90	420.90	4,737,605
2023-07-25	455.30	462.80	443.00	446.00	420.06	5,379,325
2023-07-24	465.00	468.15	451.48	455.40	428.91	12,612,700
2023-07-21	485.00	487.20	474.50	476.50	448.78	4,785,642
2023-07-20	498.00	504.12	474.60	475.60	447.93	13,488,750
2023-07-19	499.00	503.60	494.40	494.90	466.11	7,890,707
2023-07-18	478.50	486.90	474.76	485.90	457.63	3,572,256
2023-07-17	478.80	482.37	473.86	478.60	450.76	3,362,600
2023-07-14	490.00	495.10	477.80	477.80	450.01	6,972,407
2023-07-13	488.40	503.66	486.10	495.90	467.05	4,612,715
2023-07-12	493.10	496.90	480.20	491.80	463.19	2,316,025
2023-07-11	494.70	498.50	487.50	495.00	466.21	2,688,850
2023-07-10	485.90	492.50	483.30	491.10	462.53	2,308,485
2023-07-07	480.00	488.10	475.20	488.10	459.71	2,466,608
2023-07-06	494.30	495.79	476.20	479.30	451.42	4,395,823
2023-07-05	489.80	499.50	485.60	499.50	470.44	2,548,996
2023-07-04	496.60	498.20	488.64	495.00	466.21	1,449,905
2023-07-03	484.90	498.50	482.20	495.40	466.58	2,536,519
2023-06-30	486.00	488.20	482.10	482.60	454.53	2,169,076
2023-06-29	486.60	488.44	475.80	486.00	457.73	2,790,466
2023-06-28	482.60	491.70	481.00	486.60	458.29	2,664,794
2023-06-27	479.50	485.00	473.10	482.30	454.24	2,216,530

← NewerPage 14 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.