EasyJet PLC historical data

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

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

← NewerPage 2 of 22 · 1,264 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.