EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 478.50 | 483.20 | 475.70 | 477.80 | 464.99 | 6,237,016 |
| 2026-01-29 | 480.00 | 492.00 | 467.00 | 473.20 | 460.51 | 9,118,845 |
| 2026-01-28 | 471.50 | 477.10 | 468.40 | 475.70 | 462.95 | 3,305,215 |
| 2026-01-27 | 475.00 | 477.70 | 466.69 | 470.70 | 458.08 | 4,206,327 |
| 2026-01-26 | 480.40 | 481.56 | 470.40 | 476.10 | 463.33 | 6,217,390 |
| 2026-01-23 | 496.10 | 496.10 | 478.50 | 481.90 | 468.98 | 4,543,500 |
| 2026-01-22 | 492.00 | 506.00 | 489.90 | 496.70 | 483.38 | 4,659,129 |
| 2026-01-21 | 482.40 | 491.00 | 480.30 | 483.10 | 470.15 | 2,753,395 |
| 2026-01-20 | 485.00 | 488.20 | 474.20 | 477.00 | 464.21 | 3,911,971 |
| 2026-01-19 | 480.00 | 487.29 | 479.60 | 483.70 | 470.73 | 2,466,897 |
| 2026-01-16 | 484.80 | 489.50 | 479.60 | 485.10 | 472.09 | 5,079,241 |
| 2026-01-15 | 476.50 | 485.10 | 475.00 | 484.00 | 471.02 | 3,600,019 |
| 2026-01-14 | 488.00 | 495.91 | 478.60 | 481.90 | 468.98 | 4,395,784 |
| 2026-01-13 | 490.80 | 493.50 | 483.00 | 489.30 | 476.18 | 3,380,955 |
| 2026-01-12 | 500.20 | 501.48 | 489.70 | 492.00 | 478.81 | 3,251,261 |
| 2026-01-09 | 504.00 | 508.60 | 501.30 | 502.60 | 489.12 | 2,032,878 |
| 2026-01-08 | 504.00 | 510.30 | 504.00 | 505.40 | 491.85 | 3,767,520 |
| 2026-01-07 | 522.20 | 523.01 | 500.00 | 504.60 | 491.07 | 4,179,708 |
| 2026-01-06 | 517.20 | 525.20 | 514.80 | 522.20 | 508.20 | 5,208,093 |
| 2026-01-05 | 516.60 | 517.60 | 502.20 | 515.00 | 501.19 | 2,575,341 |
| 2026-01-02 | 509.80 | 515.00 | 505.40 | 513.80 | 500.02 | 2,851,902 |
| 2025-12-31 | 509.80 | 510.60 | 506.20 | 510.60 | 496.91 | 547,414 |
| 2025-12-30 | 506.40 | 511.00 | 502.79 | 510.60 | 496.91 | 1,783,399 |
| 2025-12-29 | 508.00 | 509.80 | 503.00 | 505.80 | 492.24 | 1,547,759 |
| 2025-12-24 | 503.80 | 509.60 | 500.40 | 509.60 | 495.94 | 599,976 |
| 2025-12-23 | 515.00 | 516.00 | 506.80 | 506.80 | 493.21 | 1,612,110 |
| 2025-12-22 | 514.00 | 515.60 | 508.00 | 513.00 | 499.25 | 2,250,008 |
| 2025-12-19 | 516.20 | 518.60 | 511.96 | 515.60 | 501.78 | 10,125,180 |
| 2025-12-18 | 511.60 | 517.80 | 508.80 | 516.00 | 502.16 | 2,590,060 |
| 2025-12-17 | 516.20 | 516.60 | 508.00 | 512.20 | 498.47 | 5,627,295 |
| 2025-12-16 | 500.80 | 514.01 | 499.75 | 512.80 | 499.05 | 9,133,975 |
| 2025-12-15 | 489.40 | 499.60 | 488.70 | 496.90 | 483.58 | 4,021,890 |
| 2025-12-12 | 485.00 | 491.70 | 483.50 | 488.00 | 474.92 | 2,878,766 |
| 2025-12-11 | 476.30 | 486.60 | 474.20 | 485.10 | 472.09 | 2,083,401 |
| 2025-12-10 | 476.00 | 482.10 | 473.70 | 476.40 | 463.63 | 3,173,895 |
| 2025-12-09 | 485.50 | 487.20 | 475.67 | 478.30 | 465.48 | 2,242,546 |
| 2025-12-08 | 494.00 | 494.20 | 484.60 | 484.60 | 471.61 | 3,056,219 |
| 2025-12-05 | 491.50 | 495.90 | 487.20 | 489.70 | 476.57 | 1,933,394 |
| 2025-12-04 | 488.00 | 494.45 | 487.10 | 489.20 | 476.08 | 2,119,891 |
| 2025-12-03 | 494.70 | 497.20 | 483.30 | 485.50 | 472.48 | 2,273,407 |
| 2025-12-02 | 493.00 | 493.90 | 487.00 | 492.60 | 479.39 | 7,616,170 |
| 2025-12-01 | 493.10 | 499.60 | 488.50 | 493.50 | 480.27 | 3,946,428 |
| 2025-11-28 | 496.50 | 500.00 | 489.20 | 499.40 | 486.01 | 5,513,944 |
| 2025-11-27 | 484.30 | 486.53 | 479.30 | 485.00 | 472.00 | 2,169,971 |
| 2025-11-26 | 468.90 | 483.00 | 461.50 | 483.00 | 470.05 | 4,912,423 |
| 2025-11-25 | 476.30 | 486.30 | 458.96 | 473.10 | 460.41 | 7,770,028 |
| 2025-11-24 | 468.50 | 485.10 | 467.25 | 480.40 | 467.52 | 5,035,596 |
| 2025-11-21 | 454.80 | 468.20 | 453.60 | 463.80 | 451.36 | 2,283,178 |
| 2025-11-20 | 467.30 | 467.30 | 455.17 | 458.00 | 445.72 | 2,558,012 |
| 2025-11-19 | 457.50 | 469.70 | 453.80 | 462.10 | 449.71 | 9,152,894 |
| 2025-11-18 | 452.70 | 457.80 | 452.06 | 455.80 | 443.58 | 2,075,066 |
| 2025-11-17 | 468.00 | 472.00 | 459.40 | 461.20 | 448.83 | 2,106,933 |
| 2025-11-14 | 472.20 | 474.40 | 463.00 | 469.20 | 456.62 | 2,658,981 |
| 2025-11-13 | 475.60 | 486.00 | 475.60 | 477.00 | 464.21 | 2,961,619 |
| 2025-11-12 | 478.50 | 479.00 | 463.90 | 473.70 | 461.00 | 4,355,036 |
| 2025-11-11 | 476.80 | 482.90 | 474.10 | 478.60 | 465.77 | 6,830,083 |
| 2025-11-10 | 478.70 | 486.90 | 474.23 | 474.70 | 461.97 | 2,528,425 |
| 2025-11-07 | 478.50 | 478.80 | 463.70 | 471.40 | 458.76 | 3,447,703 |
| 2025-11-06 | 486.60 | 486.60 | 476.70 | 478.50 | 465.67 | 3,359,303 |
| 2025-11-05 | 478.30 | 487.30 | 478.30 | 484.10 | 471.12 | 2,649,158 |
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.