EasyJet PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	293.70	298.70	289.30	295.40	278.22	4,245,490
2022-10-05	303.40	304.90	284.95	289.00	272.19	5,309,126
2022-10-04	292.80	305.55	289.90	301.30	283.77	3,654,732
2022-10-03	284.90	290.60	276.87	287.80	271.06	5,843,075
2022-09-30	294.50	306.00	291.27	296.40	279.16	6,184,099
2022-09-29	294.30	296.80	287.96	292.70	275.67	9,219,889
2022-09-28	297.30	297.74	279.00	297.00	279.72	11,110,970
2022-09-27	304.40	310.20	300.80	300.80	283.30	6,625,787
2022-09-26	302.70	309.20	294.40	301.60	284.06	8,931,293
2022-09-23	323.00	328.20	304.45	306.60	288.76	7,665,601
2022-09-22	331.70	334.10	322.40	322.40	303.65	4,710,497
2022-09-21	346.00	347.97	336.10	340.90	321.07	4,973,259
2022-09-20	350.00	361.70	344.40	352.60	332.09	5,077,136
2022-09-16	353.20	355.00	343.90	346.00	325.87	11,294,280
2022-09-15	347.50	361.70	347.20	359.00	338.12	4,608,532
2022-09-14	340.10	350.00	335.94	347.00	326.81	8,984,266
2022-09-13	368.90	375.81	353.70	353.70	333.12	9,512,407
2022-09-12	362.60	367.90	359.10	365.00	343.77	4,306,342
2022-09-09	356.00	362.10	352.10	358.90	338.02	3,575,188
2022-09-08	372.00	374.44	350.90	355.30	334.63	4,391,430
2022-09-07	364.00	375.90	355.90	366.20	344.90	7,051,368
2022-09-06	353.00	375.00	352.00	367.40	346.03	5,281,794
2022-09-05	366.50	369.44	344.00	352.70	332.18	5,684,429
2022-09-02	348.20	360.50	348.18	359.60	338.68	3,931,922
2022-09-01	355.90	356.30	344.45	347.70	327.47	8,998,868
2022-08-31	358.00	363.40	354.90	359.80	338.87	5,213,196
2022-08-30	354.60	362.40	353.40	355.80	335.10	7,316,883
2022-08-26	369.00	369.00	352.68	354.00	333.41	3,260,804
2022-08-25	368.70	369.60	361.80	363.70	342.54	2,375,906
2022-08-24	362.40	364.60	355.20	363.30	342.17	4,222,575
2022-08-23	363.80	371.70	361.22	364.50	343.30	3,385,566
2022-08-22	381.00	384.80	361.00	364.50	343.30	6,076,531
2022-08-19	405.00	407.10	382.00	383.00	360.72	7,119,952
2022-08-18	404.80	414.80	401.18	408.70	384.93	1,977,173
2022-08-17	426.20	427.60	402.10	404.70	381.16	6,061,050
2022-08-16	424.10	429.93	420.80	423.90	399.24	3,249,009
2022-08-15	413.90	422.60	405.00	422.60	398.02	2,953,192
2022-08-12	404.80	410.60	400.70	407.60	383.89	2,386,057
2022-08-11	410.80	415.00	401.00	404.50	380.97	4,846,162
2022-08-10	396.00	408.00	391.50	406.90	383.23	4,087,962
2022-08-09	406.90	411.40	391.80	396.10	373.06	3,219,586
2022-08-08	402.20	410.40	395.90	405.20	381.63	3,231,750
2022-08-05	408.80	408.87	395.50	399.90	376.64	3,037,832
2022-08-04	404.90	414.20	403.30	405.90	382.29	3,493,930
2022-08-03	396.30	404.40	394.30	402.40	378.99	4,406,909
2022-08-02	394.80	400.10	383.30	396.20	373.15	3,537,216
2022-08-01	403.00	405.27	388.60	394.90	371.93	4,875,125
2022-07-29	395.00	403.00	388.72	399.40	376.17	5,623,180
2022-07-28	395.10	401.13	389.30	389.90	367.22	4,841,168
2022-07-27	376.00	398.80	374.23	390.70	367.97	7,534,022
2022-07-26	378.60	390.40	368.35	373.30	351.58	7,553,006
2022-07-25	376.30	386.30	369.30	373.80	352.06	6,216,171
2022-07-22	383.70	392.00	379.10	379.10	357.05	7,673,283
2022-07-21	387.00	392.60	377.40	382.90	360.63	6,229,629
2022-07-20	377.50	395.70	374.40	390.40	367.69	5,083,686
2022-07-19	376.90	394.20	371.00	393.60	370.70	9,148,934
2022-07-18	378.30	387.40	375.60	382.70	360.44	5,656,135
2022-07-15	353.80	378.00	350.10	374.10	352.34	8,301,874
2022-07-14	355.30	369.00	351.55	364.40	343.20	7,594,552
2022-07-13	368.20	373.97	350.10	356.00	335.29	4,702,365

← NewerPage 18 of 22 · 1,266 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.