EasyJet PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	641.00	646.81	636.60	639.80	602.58	4,401,162
2022-01-14	633.00	639.80	626.00	635.60	598.63	4,307,791
2022-01-13	621.20	638.00	617.00	635.00	598.06	3,690,906
2022-01-12	621.40	637.20	618.00	621.00	584.88	5,362,676
2022-01-11	639.00	641.60	627.60	629.60	592.98	9,155,484
2022-01-10	629.60	647.60	626.60	633.80	596.93	6,107,640
2022-01-07	629.00	631.60	614.20	621.80	585.63	4,274,295
2022-01-06	603.80	635.00	593.60	624.20	587.89	5,629,480
2022-01-05	607.00	627.40	602.16	616.60	580.73	6,752,375
2022-01-04	595.00	624.40	588.00	607.40	572.07	11,665,400
2021-12-31	551.60	559.20	550.60	556.00	523.66	1,266,631
2021-12-30	547.20	557.00	541.40	557.00	524.60	2,143,283
2021-12-29	574.00	577.60	550.20	550.20	518.19	2,959,337
2021-12-24	557.60	565.60	554.20	563.00	530.25	1,249,564
2021-12-23	548.00	563.80	543.20	552.20	520.08	5,287,346
2021-12-22	534.40	552.40	529.40	536.80	505.57	7,473,186
2021-12-21	514.60	536.80	507.40	533.20	502.18	7,627,939
2021-12-20	490.00	514.40	483.60	506.40	476.94	4,626,496
2021-12-17	501.20	512.40	493.90	508.40	478.83	11,309,220
2021-12-16	497.90	508.98	483.70	495.50	466.68	5,780,368
2021-12-15	506.20	510.60	482.90	485.90	457.63	6,433,830
2021-12-14	505.80	517.40	499.40	507.60	478.07	4,911,868
2021-12-13	526.40	530.94	498.60	503.80	474.49	5,997,225
2021-12-10	530.40	540.40	522.80	525.60	495.03	4,314,106
2021-12-09	546.80	550.00	528.20	536.20	505.01	4,847,143
2021-12-08	548.60	559.00	520.40	550.20	518.19	6,531,517
2021-12-07	561.40	571.00	549.93	554.20	521.96	4,416,967
2021-12-06	535.60	557.80	523.80	556.00	523.66	7,135,325
2021-12-03	541.20	555.80	525.00	528.20	497.47	5,369,618
2021-12-02	529.20	542.20	506.80	531.20	500.30	8,677,555
2021-12-01	513.20	535.80	503.80	518.00	487.87	8,628,301
2021-11-30	500.00	519.60	481.90	496.50	467.62	6,623,833
2021-11-29	503.60	529.47	490.00	502.60	473.36	9,594,875
2021-11-26	479.70	525.20	457.50	499.80	470.73	20,018,801
2021-11-25	558.80	571.06	551.10	564.40	531.57	2,993,814
2021-11-24	558.20	561.60	535.00	557.00	524.60	4,834,852
2021-11-23	545.00	570.40	542.35	555.40	523.09	9,995,744
2021-11-22	554.40	569.60	545.40	548.40	516.50	4,552,155
2021-11-19	573.40	575.90	535.60	555.20	522.90	9,058,233
2021-11-18	571.80	581.80	568.43	570.60	537.41	5,897,385
2021-11-17	578.60	591.40	571.40	573.60	540.23	4,383,529
2021-11-16	590.00	607.60	580.20	580.20	546.45	6,906,193
2021-11-15	585.00	615.80	575.89	588.80	554.55	5,353,683
2021-11-12	612.40	618.40	598.00	598.00	563.21	12,382,420
2021-11-11	621.20	623.05	605.60	614.20	578.47	4,059,333
2021-11-10	628.20	638.60	614.83	622.00	585.82	3,766,717
2021-11-09	647.00	650.00	625.60	630.40	593.73	10,004,320
2021-11-08	659.60	664.00	640.20	650.40	612.57	3,425,107
2021-11-05	624.20	685.00	605.60	657.20	618.97	10,405,270
2021-11-04	614.80	637.20	610.60	619.80	583.75	4,752,754
2021-11-03	613.00	627.20	607.00	613.80	578.09	3,295,373
2021-11-02	629.60	630.00	609.20	609.40	573.95	4,598,477
2021-11-01	618.00	630.80	600.60	625.60	589.21	3,871,201
2021-10-29	596.00	628.60	594.68	623.00	586.76	8,775,780
2021-10-28	606.40	622.20	597.60	618.00	582.05	2,723,455
2021-10-27	608.60	625.70	605.00	608.40	573.01	12,065,400
2021-10-26	597.40	625.40	592.40	609.40	573.95	4,888,935
2021-10-25	609.00	613.26	591.93	593.80	559.26	4,273,938
2021-10-22	600.00	606.60	584.20	596.60	561.90	10,496,790
2021-10-21	588.60	606.20	575.76	599.80	564.91	4,433,091

← NewerPage 21 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.