EasyJet PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	519.20	555.80	513.86	542.60	511.04	5,580,058
2022-04-08	530.00	539.40	521.20	523.20	492.76	5,150,810
2022-04-07	529.40	546.40	519.20	519.20	489.00	4,656,676
2022-04-06	539.40	544.20	513.20	524.00	493.52	6,617,960
2022-04-05	551.80	557.20	531.00	539.20	507.83	3,696,680
2022-04-04	559.00	561.00	540.51	553.80	521.58	2,782,262
2022-04-01	559.20	572.00	555.00	555.00	522.72	4,117,897
2022-03-31	557.00	573.80	552.60	556.60	524.22	5,032,409
2022-03-30	569.40	572.80	547.00	550.40	518.38	4,336,591
2022-03-29	550.00	579.52	545.00	569.80	536.65	6,981,832
2022-03-28	523.00	548.80	520.60	535.80	504.63	16,230,770
2022-03-25	511.00	522.33	508.20	516.40	486.36	2,760,606
2022-03-24	515.60	520.71	500.40	509.20	479.58	7,655,770
2022-03-23	528.00	532.80	515.20	515.20	485.23	3,128,268
2022-03-22	520.80	538.40	518.17	528.00	497.29	3,461,701
2022-03-21	542.00	542.00	513.60	520.40	490.13	4,692,087
2022-03-18	531.80	542.80	512.80	538.60	507.27	9,967,578
2022-03-17	559.80	567.20	522.80	530.20	499.36	6,656,411
2022-03-16	544.80	561.00	534.16	550.20	518.19	11,050,690
2022-03-15	502.60	541.20	494.80	522.80	492.39	7,772,629
2022-03-14	499.50	513.00	496.50	506.20	476.75	7,019,723
2022-03-11	490.30	513.40	482.60	484.30	456.13	9,338,330
2022-03-10	510.40	518.20	472.60	482.40	454.34	9,355,921
2022-03-09	465.00	519.00	462.20	503.20	473.93	14,264,700
2022-03-08	435.00	473.20	428.74	447.00	421.00	10,584,880
2022-03-07	454.00	466.20	417.40	439.50	413.93	12,899,020
2022-03-04	500.00	500.00	467.30	475.30	447.65	11,754,180
2022-03-03	548.00	548.80	505.60	510.80	481.09	10,886,720
2022-03-02	540.40	555.20	520.22	551.60	519.51	8,186,314
2022-03-01	607.40	618.40	546.20	546.20	514.43	9,569,970
2022-02-28	604.00	605.40	584.33	602.60	567.55	7,625,769
2022-02-25	613.20	639.00	602.00	626.20	589.77	8,122,373
2022-02-24	601.40	631.00	586.20	597.20	562.46	14,249,330
2022-02-23	669.20	680.25	643.60	646.40	608.80	4,497,081
2022-02-22	637.20	677.40	622.60	669.00	630.08	6,942,731
2022-02-21	682.00	692.60	656.00	658.20	619.91	5,489,703
2022-02-18	691.60	700.00	670.60	674.40	635.17	4,488,260
2022-02-17	712.20	718.80	682.60	690.00	649.86	12,726,830
2022-02-16	715.00	729.20	707.60	714.80	673.22	4,338,916
2022-02-15	686.00	719.60	680.56	715.20	673.60	7,765,285
2022-02-14	682.00	701.40	659.80	694.20	653.82	9,367,211
2022-02-11	715.00	721.00	698.80	706.00	664.93	5,369,453
2022-02-10	703.80	727.80	702.00	727.40	685.09	8,004,081
2022-02-09	685.00	718.40	684.40	699.80	659.09	9,752,152
2022-02-08	655.00	680.00	651.00	675.60	636.30	7,952,885
2022-02-07	631.20	649.60	624.00	649.60	611.81	5,657,921
2022-02-04	632.60	635.00	614.80	627.00	590.53	3,585,025
2022-02-03	626.80	637.80	617.00	627.40	590.90	5,574,913
2022-02-02	646.00	654.20	627.20	627.40	590.90	5,348,812
2022-02-01	628.80	639.40	623.00	637.80	600.70	4,662,533
2022-01-31	625.80	626.99	602.20	618.60	582.62	4,265,649
2022-01-28	633.00	633.57	611.60	618.60	582.62	5,188,537
2022-01-27	630.60	646.00	617.80	635.80	598.81	6,467,332
2022-01-26	617.80	638.39	607.40	635.40	598.44	10,795,630
2022-01-25	602.20	611.20	591.00	603.80	568.68	6,315,917
2022-01-24	637.60	637.60	589.40	594.80	560.20	10,472,850
2022-01-21	637.40	641.80	620.60	628.20	591.66	4,040,011
2022-01-20	620.20	649.60	618.60	645.80	608.23	9,943,746
2022-01-19	628.40	644.40	618.20	625.20	588.83	5,303,726
2022-01-18	636.80	639.60	623.84	634.00	597.12	4,961,285

← NewerPage 20 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.