EasyJet PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	489.00	490.40	477.90	480.30	467.42	3,047,593
2025-11-03	485.20	496.80	482.20	490.80	477.64	8,100,747
2025-10-31	480.90	484.50	478.00	484.50	471.51	2,362,845
2025-10-30	478.30	485.60	477.60	480.10	467.23	2,674,498
2025-10-29	481.90	486.20	475.90	476.50	463.72	3,450,377
2025-10-28	484.60	487.80	478.85	482.10	469.17	2,362,867
2025-10-27	485.20	490.10	483.45	486.00	472.97	2,994,594
2025-10-24	483.00	486.60	477.20	486.10	473.07	2,679,525
2025-10-23	487.60	491.30	479.50	479.50	466.64	2,638,233
2025-10-22	483.20	497.20	481.88	493.30	480.07	3,584,640
2025-10-21	485.40	485.70	474.58	480.30	467.42	5,440,100
2025-10-20	488.70	491.70	479.70	486.00	472.97	2,672,883
2025-10-17	484.20	491.40	479.70	487.90	474.82	4,787,730
2025-10-16	481.30	490.70	478.20	489.70	476.57	4,237,803
2025-10-15	500.60	510.20	480.70	480.70	467.81	8,230,039
2025-10-14	509.80	518.00	473.00	501.20	487.76	15,867,320
2025-10-13	462.50	468.50	462.00	464.00	451.56	1,869,444
2025-10-10	473.20	474.20	462.10	462.90	450.49	2,616,866
2025-10-09	473.00	477.60	470.30	471.50	458.86	2,763,403
2025-10-08	466.00	472.62	463.90	471.50	458.86	2,212,616
2025-10-07	469.30	472.40	465.40	465.40	452.92	1,913,688
2025-10-06	469.40	470.30	464.00	468.10	455.55	2,473,956
2025-10-03	464.90	471.30	463.60	471.30	458.66	2,618,490
2025-10-02	464.10	466.60	461.90	463.10	450.68	2,205,712
2025-10-01	462.60	464.90	456.72	462.30	449.90	2,641,648
2025-09-30	462.00	465.40	459.00	464.00	451.56	3,312,623
2025-09-29	456.30	463.80	454.50	460.60	448.25	7,648,270
2025-09-26	452.00	457.08	451.80	455.30	443.09	2,779,649
2025-09-25	449.10	457.63	447.00	451.40	439.30	13,876,430
2025-09-24	457.50	457.50	450.10	451.90	439.78	1,709,868
2025-09-23	451.00	461.60	448.80	457.20	444.94	3,691,641
2025-09-22	452.80	452.80	444.70	447.30	435.31	2,645,889
2025-09-19	448.90	455.95	445.80	453.20	441.05	5,117,168
2025-09-18	453.30	455.40	445.30	448.40	436.38	3,789,504
2025-09-17	459.80	461.30	453.40	453.40	441.24	3,794,769
2025-09-16	460.90	466.00	456.20	457.20	444.94	4,264,992
2025-09-15	469.30	478.50	467.77	473.00	460.32	2,971,249
2025-09-12	468.50	470.90	463.50	469.30	456.72	2,802,848
2025-09-11	462.30	468.02	462.00	465.60	453.12	2,850,251
2025-09-10	471.50	472.30	459.75	461.10	448.74	13,248,550
2025-09-09	470.00	475.90	468.90	471.40	458.76	2,898,959
2025-09-08	468.00	473.10	466.28	468.80	456.23	2,173,272
2025-09-05	468.00	472.00	466.30	469.80	457.20	3,677,350
2025-09-04	468.40	474.60	464.10	466.30	453.80	6,737,137
2025-09-03	478.00	490.90	476.60	486.80	473.75	2,635,459
2025-09-02	490.00	491.70	476.50	477.80	464.99	4,175,614
2025-09-01	492.00	494.40	488.50	489.20	476.08	1,545,264
2025-08-29	495.60	495.90	485.90	489.60	476.47	2,925,183
2025-08-28	492.00	499.50	491.60	495.40	482.12	4,463,726
2025-08-27	507.20	511.60	482.00	490.20	477.06	5,336,749
2025-08-26	512.60	512.60	504.80	506.00	492.43	1,649,082
2025-08-22	502.80	515.80	501.20	510.60	496.91	2,189,715
2025-08-21	507.60	508.85	500.19	502.80	489.32	2,343,337
2025-08-20	516.20	517.40	507.40	508.40	494.77	2,353,854
2025-08-19	512.60	519.59	512.00	518.60	504.69	1,956,939
2025-08-18	515.60	517.00	509.40	511.80	498.08	1,605,518
2025-08-15	513.40	519.40	511.80	515.80	501.97	2,076,359
2025-08-14	506.00	511.40	504.40	511.40	497.69	1,982,037
2025-08-13	510.20	512.00	503.80	504.40	490.88	1,812,615
2025-08-12	503.40	511.00	499.50	507.00	493.41	2,468,148

← NewerPage 5 of 22 · 1,264 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.