EasyJet PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	367.40	374.40	358.90	358.90	338.02	5,621,965
2022-07-08	374.40	382.20	368.90	376.40	354.50	4,201,321
2022-07-07	358.60	376.00	353.60	372.50	350.83	5,730,492
2022-07-06	355.00	362.70	351.90	357.20	336.42	21,405,170
2022-07-05	361.90	365.20	338.25	345.50	325.40	10,751,100
2022-07-04	383.10	385.88	355.70	360.30	339.34	10,869,860
2022-07-01	364.00	389.64	361.82	376.90	354.98	15,075,090
2022-06-30	380.00	380.10	352.50	366.60	345.27	10,130,820
2022-06-29	401.70	405.50	385.70	386.60	364.11	6,718,869
2022-06-28	408.00	416.60	406.70	411.70	387.75	11,823,000
2022-06-27	395.00	415.90	395.00	403.60	380.12	5,995,533
2022-06-24	394.50	400.20	382.90	394.90	371.93	7,630,221
2022-06-23	409.80	418.00	398.40	398.40	375.22	6,095,090
2022-06-22	406.00	424.40	401.80	412.30	388.32	9,030,987
2022-06-21	442.00	448.57	411.40	415.70	391.52	14,142,660
2022-06-20	427.00	446.20	418.50	443.70	417.89	21,759,580
2022-06-17	413.20	441.00	409.70	437.00	411.58	10,586,250
2022-06-16	423.20	424.30	409.00	410.10	386.24	5,533,083
2022-06-15	414.90	431.10	411.40	425.00	400.28	6,081,403
2022-06-14	428.20	437.80	408.20	410.10	386.24	6,470,647
2022-06-13	445.00	445.00	420.30	423.20	398.58	6,876,612
2022-06-10	462.10	463.60	448.89	452.20	425.90	5,726,545
2022-06-09	476.90	480.50	465.60	467.30	440.12	4,322,626
2022-06-08	492.70	496.90	462.30	478.50	450.67	8,040,645
2022-06-07	490.00	496.09	480.10	488.00	459.61	5,767,374
2022-06-06	513.00	516.25	492.00	496.90	467.99	5,543,084
2022-06-01	522.40	524.20	505.40	507.40	477.88	6,120,700
2022-05-31	532.60	532.60	511.20	517.60	487.49	4,508,180
2022-05-30	539.60	545.79	532.80	535.20	504.07	6,031,824
2022-05-27	522.20	532.80	517.73	532.00	501.05	2,874,379
2022-05-26	511.00	526.30	510.60	524.60	494.08	3,852,623
2022-05-25	507.80	517.00	493.40	508.40	478.83	6,520,519
2022-05-24	521.60	525.20	496.50	496.50	467.62	4,764,282
2022-05-23	526.20	529.25	519.20	526.60	495.97	4,456,937
2022-05-20	508.60	529.80	503.60	517.40	487.30	6,230,737
2022-05-19	480.00	519.60	477.00	501.60	472.42	11,990,960
2022-05-18	506.40	517.40	498.10	501.00	471.86	10,739,040
2022-05-17	503.60	516.20	498.14	503.20	473.93	8,548,909
2022-05-16	498.70	499.60	479.10	499.60	470.54	6,320,405
2022-05-13	497.50	500.40	489.30	498.70	469.69	3,828,004
2022-05-12	487.80	500.80	468.10	490.20	461.68	7,126,242
2022-05-11	495.30	512.21	494.20	505.40	476.00	13,100,680
2022-05-10	498.50	503.78	485.11	490.30	461.78	7,141,174
2022-05-09	501.20	512.80	488.40	492.00	463.38	7,224,099
2022-05-06	515.80	518.80	490.60	510.40	480.71	5,672,258
2022-05-05	551.60	558.00	517.80	517.80	487.68	5,840,280
2022-05-04	557.00	564.94	527.50	534.60	503.50	9,184,511
2022-05-03	557.20	573.20	551.20	551.20	519.14	8,096,510
2022-04-29	566.60	571.20	548.80	561.00	528.37	2,267,570
2022-04-28	565.20	571.80	553.80	558.40	525.92	2,193,438
2022-04-27	560.00	563.80	533.40	556.00	523.66	2,786,176
2022-04-26	573.40	585.00	553.20	553.20	521.02	4,338,864
2022-04-25	548.00	579.20	541.29	568.40	535.34	3,219,034
2022-04-22	580.00	591.20	568.40	568.40	535.34	4,466,416
2022-04-21	569.80	604.24	568.80	591.80	557.37	7,452,449
2022-04-20	566.00	566.63	550.40	564.20	531.38	3,544,064
2022-04-19	572.00	575.35	556.00	562.20	529.50	2,570,182
2022-04-14	562.00	578.80	552.60	574.20	540.80	4,698,942
2022-04-13	543.40	556.80	533.80	556.20	523.85	5,812,453
2022-04-12	532.00	555.80	522.80	552.40	520.27	7,129,914

← NewerPage 19 of 22 · 1,262 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.