EasyJet PLC historical data

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

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

← NewerPage 3 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.