EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 593.00 | 630.20 | 590.60 | 601.00 | 601.00 | 11,738,974 |
| 2026-07-22 | 662.00 | 667.20 | 562.00 | 585.20 | 585.20 | 20,375,023 |
| 2026-07-21 | 664.00 | 665.80 | 661.80 | 663.40 | 663.40 | 6,210,245 |
| 2026-07-20 | 665.80 | 671.80 | 657.75 | 662.20 | 662.20 | 6,206,013 |
| 2026-07-17 | 675.60 | 681.20 | 671.80 | 671.80 | 671.80 | 5,792,882 |
| 2026-07-16 | 673.00 | 682.20 | 673.00 | 676.80 | 676.80 | 4,295,191 |
| 2026-07-15 | 677.00 | 678.60 | 672.20 | 674.80 | 674.80 | 6,987,937 |
| 2026-07-14 | 675.00 | 683.80 | 670.00 | 680.00 | 680.00 | 14,496,971 |
| 2026-07-13 | 675.00 | 675.20 | 604.60 | 675.20 | 675.20 | 10,230,851 |
| 2026-07-10 | 670.00 | 680.00 | 657.58 | 672.20 | 672.20 | 34,917,606 |
| 2026-07-09 | 604.60 | 604.60 | 584.80 | 588.20 | 588.20 | 6,970,210 |
| 2026-07-08 | 595.80 | 611.60 | 585.30 | 591.20 | 591.20 | 10,022,871 |
| 2026-07-07 | 605.00 | 617.40 | 596.20 | 597.80 | 597.80 | 10,226,926 |
| 2026-07-06 | 610.00 | 622.26 | 605.29 | 610.00 | 610.00 | 19,965,305 |
| 2026-07-03 | 556.00 | 558.20 | 544.40 | 558.20 | 558.20 | 5,217,834 |
| 2026-07-02 | 555.20 | 561.20 | 543.60 | 558.00 | 558.00 | 5,473,864 |
| 2026-07-01 | 559.80 | 566.00 | 555.40 | 559.80 | 559.80 | 4,490,397 |
| 2026-06-30 | 577.20 | 581.40 | 539.00 | 558.40 | 558.40 | 10,865,276 |
| 2026-06-29 | 587.00 | 587.00 | 571.00 | 582.00 | 582.00 | 4,757,321 |
| 2026-06-26 | 570.00 | 583.00 | 565.60 | 583.00 | 583.00 | 6,460,075 |
| 2026-06-25 | 566.40 | 584.60 | 556.29 | 574.20 | 574.20 | 10,626,679 |
| 2026-06-24 | 528.60 | 541.80 | 524.69 | 539.60 | 539.60 | 5,461,656 |
| 2026-06-23 | 513.00 | 621.00 | 510.20 | 529.60 | 529.60 | 7,153,067 |
| 2026-06-22 | 518.00 | 531.20 | 509.40 | 518.00 | 518.00 | 14,040,726 |
| 2026-06-19 | 505.00 | 508.59 | 500.20 | 504.00 | 504.00 | 8,857,779 |
| 2026-06-18 | 492.60 | 509.40 | 490.70 | 509.40 | 509.40 | 8,333,299 |
| 2026-06-17 | 502.80 | 504.60 | 493.70 | 504.00 | 504.00 | 5,237,758 |
| 2026-06-16 | 498.70 | 509.00 | 487.60 | 505.40 | 505.40 | 7,655,760 |
| 2026-06-15 | 519.00 | 522.40 | 498.00 | 500.00 | 500.00 | 9,608,414 |
| 2026-06-12 | 500.40 | 511.80 | 489.82 | 500.00 | 500.00 | 10,849,549 |
| 2026-06-11 | 470.10 | 492.60 | 466.00 | 490.00 | 490.00 | 6,462,594 |
| 2026-06-10 | 480.00 | 484.70 | 471.10 | 477.00 | 477.00 | 4,710,489 |
| 2026-06-09 | 466.70 | 487.60 | 460.70 | 480.20 | 480.20 | 7,783,636 |
| 2026-06-08 | 457.30 | 479.00 | 450.80 | 466.20 | 466.20 | 6,358,842 |
| 2026-06-05 | 466.10 | 471.70 | 459.60 | 471.70 | 471.70 | 5,247,772 |
| 2026-06-04 | 453.40 | 470.80 | 453.40 | 470.10 | 470.10 | 6,823,678 |
| 2026-06-03 | 459.00 | 459.00 | 445.00 | 458.30 | 458.30 | 7,172,004 |
| 2026-06-02 | 440.50 | 465.30 | 438.00 | 465.30 | 465.30 | 13,805,900 |
| 2026-06-01 | 444.00 | 449.90 | 422.00 | 437.90 | 437.90 | 22,935,061 |
| 2026-05-29 | 397.00 | 422.60 | 393.00 | 398.00 | 398.00 | 12,040,207 |
| 2026-05-28 | 386.00 | 394.20 | 381.50 | 394.20 | 394.20 | 7,967,609 |
| 2026-05-27 | 379.30 | 393.90 | 376.60 | 392.00 | 392.00 | 7,674,302 |
| 2026-05-26 | 380.10 | 384.68 | 371.30 | 376.60 | 376.60 | 10,346,170 |
| 2026-05-22 | 355.00 | 370.20 | 350.60 | 370.20 | 370.20 | 8,047,697 |
| 2026-05-21 | 350.40 | 356.90 | 337.00 | 350.30 | 350.30 | 8,237,158 |
| 2026-05-20 | 339.10 | 356.60 | 338.50 | 347.10 | 347.10 | 4,780,157 |
| 2026-05-19 | 341.60 | 345.95 | 337.00 | 339.70 | 339.70 | 5,056,071 |
| 2026-05-18 | 340.20 | 352.00 | 332.60 | 339.80 | 339.80 | 7,677,518 |
| 2026-05-15 | 345.00 | 345.80 | 338.10 | 344.20 | 344.20 | 5,630,342 |
| 2026-05-14 | 354.60 | 356.80 | 346.65 | 348.20 | 348.20 | 2,596,105 |
| 2026-05-13 | 361.20 | 362.90 | 348.30 | 351.10 | 351.10 | 3,725,973 |
| 2026-05-12 | 360.90 | 362.20 | 354.00 | 360.60 | 360.60 | 3,633,418 |
| 2026-05-11 | 359.00 | 364.60 | 356.20 | 363.20 | 363.20 | 5,300,982 |
| 2026-05-08 | 372.00 | 372.00 | 361.27 | 361.30 | 361.30 | 4,336,417 |
| 2026-05-07 | 378.80 | 381.89 | 373.60 | 373.90 | 373.90 | 5,299,101 |
| 2026-05-06 | 354.60 | 379.70 | 352.00 | 373.60 | 373.60 | 9,106,696 |
| 2026-05-05 | 353.10 | 357.10 | 343.20 | 343.20 | 343.20 | 4,993,908 |
| 2026-05-01 | 355.50 | 357.03 | 350.75 | 357.00 | 357.00 | 2,658,979 |
| 2026-04-30 | 343.70 | 354.50 | 341.20 | 351.60 | 351.60 | 5,263,890 |
| 2026-04-29 | 350.50 | 351.50 | 343.80 | 347.70 | 347.70 | 4,852,736 |
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.