EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 356.00 | 358.30 | 348.10 | 350.80 | 350.80 | 4,949,164 |
| 2026-04-27 | 359.70 | 362.30 | 356.30 | 357.60 | 357.60 | 2,848,426 |
| 2026-04-24 | 363.90 | 365.50 | 356.50 | 358.00 | 358.00 | 3,841,323 |
| 2026-04-23 | 361.10 | 368.80 | 357.30 | 367.60 | 367.60 | 3,426,025 |
| 2026-04-22 | 376.60 | 379.10 | 364.30 | 365.00 | 365.00 | 10,012,327 |
| 2026-04-21 | 383.00 | 387.70 | 375.40 | 375.40 | 375.40 | 4,614,039 |
| 2026-04-20 | 381.10 | 388.70 | 375.10 | 382.00 | 382.00 | 9,306,198 |
| 2026-04-17 | 370.70 | 403.90 | 367.80 | 394.10 | 394.10 | 13,259,214 |
| 2026-04-16 | 359.00 | 387.00 | 357.00 | 371.60 | 371.60 | 13,939,003 |
| 2026-04-15 | 394.70 | 395.30 | 388.80 | 391.00 | 391.00 | 4,066,624 |
| 2026-04-14 | 380.50 | 396.40 | 379.90 | 396.40 | 396.40 | 5,041,900 |
| 2026-04-13 | 374.70 | 377.10 | 368.90 | 377.10 | 377.10 | 4,662,015 |
| 2026-04-10 | 386.50 | 392.51 | 380.80 | 386.20 | 386.20 | 5,125,008 |
| 2026-04-09 | 384.00 | 388.60 | 377.40 | 382.80 | 382.80 | 4,654,944 |
| 2026-04-08 | 405.60 | 415.70 | 391.00 | 392.90 | 392.90 | 11,559,781 |
| 2026-04-07 | 361.40 | 365.30 | 352.80 | 357.20 | 357.20 | 7,055,079 |
| 2026-04-02 | 353.00 | 362.50 | 349.10 | 360.30 | 360.30 | 3,595,408 |
| 2026-04-01 | 370.00 | 371.30 | 359.10 | 364.50 | 364.50 | 5,753,700 |
| 2026-03-31 | 348.30 | 351.80 | 345.80 | 347.10 | 347.10 | 4,495,018 |
| 2026-03-30 | 350.00 | 351.40 | 344.30 | 348.40 | 348.40 | 5,443,878 |
| 2026-03-27 | 357.20 | 358.50 | 350.10 | 351.70 | 351.70 | 6,543,266 |
| 2026-03-26 | 355.00 | 361.00 | 351.70 | 356.10 | 356.10 | 4,074,368 |
| 2026-03-25 | 360.50 | 367.70 | 355.60 | 358.80 | 358.80 | 5,867,149 |
| 2026-03-24 | 363.00 | 364.00 | 350.30 | 353.40 | 353.40 | 4,057,140 |
| 2026-03-23 | 346.30 | 370.70 | 337.10 | 362.20 | 362.20 | 10,231,360 |
| 2026-03-20 | 357.00 | 363.10 | 353.60 | 353.60 | 353.60 | 28,287,726 |
| 2026-03-19 | 356.00 | 357.10 | 350.00 | 350.00 | 350.00 | 10,718,559 |
| 2026-03-18 | 368.00 | 375.50 | 363.90 | 367.20 | 367.20 | 5,987,986 |
| 2026-03-17 | 365.20 | 370.60 | 357.60 | 361.90 | 361.90 | 8,480,527 |
| 2026-03-16 | 372.00 | 373.50 | 358.40 | 362.80 | 362.80 | 7,689,538 |
| 2026-03-13 | 372.60 | 378.00 | 369.40 | 369.40 | 369.40 | 5,938,217 |
| 2026-03-12 | 393.00 | 394.90 | 378.30 | 380.80 | 380.80 | 9,979,367 |
| 2026-03-11 | 397.10 | 400.60 | 393.90 | 397.60 | 397.60 | 12,276,932 |
| 2026-03-10 | 409.70 | 414.50 | 398.10 | 401.20 | 401.20 | 11,574,480 |
| 2026-03-09 | 399.00 | 401.30 | 389.30 | 395.50 | 395.50 | 6,464,846 |
| 2026-03-06 | 418.00 | 423.10 | 403.41 | 408.90 | 408.90 | 5,591,951 |
| 2026-03-05 | 425.50 | 429.50 | 412.00 | 412.00 | 412.00 | 9,487,700 |
| 2026-03-04 | 431.50 | 440.00 | 424.20 | 433.70 | 433.70 | 7,939,163 |
| 2026-03-03 | 445.00 | 445.00 | 425.70 | 431.50 | 431.50 | 8,832,156 |
| 2026-03-02 | 442.70 | 451.90 | 425.19 | 450.00 | 450.00 | 7,397,489 |
| 2026-02-27 | 474.40 | 477.50 | 457.70 | 464.00 | 464.00 | 9,925,366 |
| 2026-02-26 | 464.30 | 483.60 | 462.30 | 476.50 | 476.50 | 6,069,162 |
| 2026-02-25 | 471.70 | 471.80 | 457.20 | 462.30 | 462.30 | 4,926,554 |
| 2026-02-24 | 471.10 | 475.20 | 466.40 | 470.60 | 470.60 | 2,622,401 |
| 2026-02-23 | 473.90 | 478.10 | 469.11 | 469.60 | 469.60 | 2,475,201 |
| 2026-02-20 | 476.10 | 480.50 | 470.72 | 473.90 | 473.90 | 3,062,037 |
| 2026-02-19 | 485.10 | 485.50 | 471.90 | 475.50 | 475.50 | 6,168,177 |
| 2026-02-18 | 494.40 | 494.40 | 480.10 | 492.30 | 479.10 | 8,531,635 |
| 2026-02-17 | 484.20 | 491.30 | 479.00 | 491.30 | 478.13 | 2,964,079 |
| 2026-02-16 | 482.30 | 492.90 | 482.30 | 485.10 | 472.09 | 2,184,166 |
| 2026-02-13 | 478.70 | 483.40 | 477.30 | 481.30 | 468.39 | 3,395,242 |
| 2026-02-12 | 483.50 | 488.80 | 477.65 | 478.20 | 465.38 | 2,750,454 |
| 2026-02-11 | 486.90 | 491.20 | 478.90 | 478.90 | 466.06 | 4,247,233 |
| 2026-02-10 | 485.80 | 487.20 | 478.26 | 481.20 | 468.30 | 2,688,314 |
| 2026-02-09 | 488.00 | 494.80 | 481.85 | 486.30 | 473.26 | 12,878,130 |
| 2026-02-06 | 484.00 | 489.20 | 477.64 | 486.10 | 473.07 | 3,029,892 |
| 2026-02-05 | 498.00 | 498.00 | 482.80 | 484.40 | 471.41 | 2,540,842 |
| 2026-02-04 | 492.00 | 499.10 | 491.90 | 495.80 | 482.51 | 3,280,723 |
| 2026-02-03 | 488.50 | 493.08 | 485.70 | 490.60 | 477.45 | 3,395,810 |
| 2026-02-02 | 478.20 | 491.00 | 478.20 | 491.00 | 477.83 | 6,266,248 |
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.