EasyJet PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	329.10	329.40	322.50	324.60	305.72	1,125,737
2022-12-29	330.00	332.30	320.50	332.30	312.97	3,445,854
2022-12-28	339.60	344.60	329.80	332.80	313.44	3,274,498
2022-12-23	337.00	344.10	336.00	340.70	320.88	925,857
2022-12-22	346.50	350.09	335.30	337.70	318.06	2,237,654
2022-12-21	339.00	347.80	339.00	345.50	325.40	2,259,789
2022-12-20	343.00	345.50	338.20	338.90	319.19	2,877,887
2022-12-19	350.00	356.10	346.10	347.00	326.81	3,204,045
2022-12-16	365.10	365.80	351.30	351.30	330.86	7,084,243
2022-12-15	358.70	369.70	356.84	367.00	345.65	2,890,891
2022-12-14	366.90	368.20	358.00	363.10	341.98	3,185,903
2022-12-13	367.00	378.90	363.00	369.80	348.29	4,776,492
2022-12-12	386.80	386.80	374.30	379.80	357.71	2,354,710
2022-12-09	378.30	385.40	375.00	383.60	361.29	3,626,242
2022-12-08	365.80	379.80	364.90	375.90	354.03	4,599,563
2022-12-07	384.70	392.00	376.44	379.30	357.24	4,619,317
2022-12-06	387.40	395.10	380.45	390.80	368.07	2,794,564
2022-12-05	395.70	399.50	390.00	392.60	369.76	4,929,498
2022-12-02	389.10	398.90	387.70	391.50	368.73	5,463,442
2022-12-01	397.50	404.00	386.50	387.60	365.05	4,732,936
2022-11-30	384.00	394.70	379.69	391.10	368.35	11,338,620
2022-11-29	382.40	391.65	373.00	382.90	360.63	9,902,786
2022-11-28	400.80	410.57	393.00	393.00	370.14	4,977,145
2022-11-25	396.00	405.90	392.10	404.90	381.35	3,298,086
2022-11-24	387.90	400.60	385.76	394.10	371.17	2,746,864
2022-11-23	374.90	388.00	373.40	386.60	364.11	2,663,147
2022-11-22	386.90	388.19	370.70	375.90	354.03	4,683,641
2022-11-21	385.30	389.90	371.40	388.10	365.52	3,424,328
2022-11-18	393.80	393.80	381.10	387.90	365.34	3,381,663
2022-11-17	397.40	401.30	378.90	388.90	366.28	5,049,558
2022-11-16	412.80	415.26	386.80	390.80	368.07	6,426,190
2022-11-15	421.50	428.00	406.30	416.70	392.46	4,235,722
2022-11-14	413.70	424.70	403.40	421.00	396.51	7,700,601
2022-11-11	403.70	414.90	402.48	412.50	388.50	6,318,968
2022-11-10	379.30	399.90	377.50	399.90	376.64	7,444,116
2022-11-09	380.70	383.60	371.40	380.90	358.74	7,367,877
2022-11-08	368.40	386.40	362.10	381.70	359.50	3,973,291
2022-11-07	354.30	373.60	350.90	366.20	344.90	6,238,405
2022-11-04	348.30	356.96	344.10	356.00	335.29	2,715,159
2022-11-03	338.00	348.20	333.40	347.40	327.19	1,830,922
2022-11-02	352.40	354.14	332.82	342.90	322.95	3,459,173
2022-11-01	354.80	360.30	349.20	354.00	333.41	3,693,845
2022-10-31	337.40	360.71	336.77	348.40	328.13	5,893,078
2022-10-28	338.00	345.03	323.60	328.50	309.39	4,854,311
2022-10-27	332.90	347.20	329.90	342.80	322.86	11,643,020
2022-10-26	315.00	338.10	313.70	335.80	316.27	7,083,608
2022-10-25	317.50	319.18	308.20	316.60	298.18	8,623,655
2022-10-24	327.90	332.20	308.80	312.80	294.60	4,337,689
2022-10-21	322.60	325.60	315.70	320.90	302.23	3,241,619
2022-10-20	326.80	328.50	317.10	327.60	308.54	5,119,198
2022-10-19	327.30	336.90	323.49	328.50	309.39	6,423,295
2022-10-18	331.60	332.90	322.49	325.70	306.75	7,907,316
2022-10-17	306.30	324.50	306.30	324.50	305.62	6,044,481
2022-10-14	293.40	316.70	293.40	306.30	288.48	7,543,737
2022-10-13	291.80	304.47	278.60	292.70	275.67	7,013,254
2022-10-12	293.10	296.90	279.60	285.10	268.52	5,664,228
2022-10-11	295.60	308.20	292.04	295.50	278.31	4,284,250
2022-10-10	289.00	302.59	283.60	296.00	278.78	4,670,229
2022-10-07	293.80	298.90	290.47	294.40	277.27	3,304,034
2022-10-06	293.70	298.70	289.30	295.40	278.22	4,245,490

← NewerPage 17 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.