EasyJet PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	475.10	478.10	466.70	474.90	447.27	2,340,726
2023-03-24	474.00	474.00	457.50	467.30	440.12	4,460,483
2023-03-23	482.30	486.50	473.67	477.00	449.25	2,241,567
2023-03-22	480.00	491.10	476.80	484.90	456.69	3,854,727
2023-03-21	475.30	488.72	473.50	481.40	453.40	2,925,068
2023-03-20	457.70	477.10	439.28	470.00	442.66	4,035,548
2023-03-17	492.00	495.18	452.30	460.70	433.90	11,247,460
2023-03-16	490.30	491.90	473.79	487.30	458.95	5,195,517
2023-03-15	500.80	505.55	465.00	470.20	442.85	12,481,180
2023-03-14	481.50	508.20	477.20	505.20	475.81	3,667,235
2023-03-13	502.00	504.32	476.30	483.40	455.28	9,020,393
2023-03-10	499.70	507.50	489.20	503.60	474.31	4,376,314
2023-03-09	513.00	514.80	500.36	512.20	482.40	6,749,303
2023-03-08	516.00	519.40	507.20	515.00	485.04	7,013,765
2023-03-07	512.00	527.00	511.16	520.80	490.50	5,274,451
2023-03-06	504.80	521.20	502.20	516.20	486.17	5,044,044
2023-03-03	491.60	508.30	483.19	505.00	475.62	8,869,563
2023-03-02	490.00	491.60	482.00	484.70	456.50	3,515,719
2023-03-01	485.00	492.80	483.23	492.80	464.13	2,843,894
2023-02-28	492.70	492.70	480.60	486.40	458.11	3,172,184
2023-02-27	481.60	494.60	480.50	491.90	463.29	5,451,700
2023-02-24	490.60	495.70	472.27	476.90	449.16	2,745,790
2023-02-23	478.00	489.90	475.60	489.00	460.55	2,700,324
2023-02-22	479.80	479.80	470.27	474.10	446.52	3,237,970
2023-02-21	489.00	494.70	480.91	482.00	453.96	3,496,617
2023-02-20	500.00	507.00	486.30	491.60	463.00	3,667,415
2023-02-17	500.00	514.79	492.91	506.20	476.75	4,672,382
2023-02-16	507.20	508.60	494.00	500.40	471.29	3,298,221
2023-02-15	487.50	501.00	483.30	501.00	471.86	4,943,647
2023-02-14	488.30	498.40	479.10	488.60	460.18	4,555,204
2023-02-13	466.30	472.50	461.61	470.20	442.85	2,868,319
2023-02-10	481.30	481.30	457.30	463.90	436.91	5,349,667
2023-02-09	483.30	485.00	476.50	484.30	456.13	3,017,460
2023-02-08	484.80	491.90	479.10	480.70	452.74	3,840,636
2023-02-07	495.00	495.00	479.10	484.10	455.94	6,642,257
2023-02-06	490.00	495.00	480.70	495.00	466.21	3,445,530
2023-02-03	490.60	496.60	488.30	496.20	467.34	2,764,059
2023-02-02	490.00	500.80	487.09	497.60	468.65	5,739,543
2023-02-01	489.90	495.00	475.40	483.00	454.90	4,050,617
2023-01-31	496.00	497.60	486.90	491.90	463.29	7,227,409
2023-01-30	505.00	506.80	488.36	498.70	469.69	4,345,937
2023-01-27	515.60	521.40	501.40	507.20	477.70	8,400,130
2023-01-26	520.00	522.00	488.40	515.00	485.04	8,786,925
2023-01-25	490.00	522.40	479.60	513.40	483.53	19,654,600
2023-01-24	453.70	470.70	451.00	468.00	440.78	8,477,598
2023-01-23	455.00	457.40	447.20	450.00	423.82	4,743,203
2023-01-20	440.00	452.70	437.30	450.00	423.82	2,869,869
2023-01-19	434.60	442.00	429.87	436.10	410.73	5,342,276
2023-01-18	440.00	454.50	440.00	440.30	414.69	6,488,108
2023-01-17	441.10	445.62	426.92	435.90	410.54	6,569,056
2023-01-16	433.20	445.70	425.20	441.90	416.19	5,054,996
2023-01-13	418.20	440.45	416.00	431.30	406.21	7,992,321
2023-01-12	395.30	419.60	393.66	418.20	393.87	8,091,613
2023-01-11	390.00	400.25	387.87	392.60	369.76	6,152,142
2023-01-10	390.00	396.20	385.00	392.60	369.76	4,136,097
2023-01-09	375.50	396.60	372.86	388.90	366.28	5,789,156
2023-01-06	365.40	377.30	360.75	372.20	350.55	6,212,894
2023-01-05	357.90	381.90	355.00	375.60	353.75	6,293,097
2023-01-04	331.20	358.60	329.00	354.70	334.07	5,055,066
2023-01-03	328.50	340.60	326.30	330.00	310.80	4,014,410

← NewerPage 16 of 22 · 1,265 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.