EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 503.40 | 511.00 | 499.50 | 507.00 | 493.41 | 2,468,148 |
| 2025-08-11 | 507.20 | 511.79 | 501.75 | 502.00 | 488.54 | 1,586,969 |
| 2025-08-08 | 505.40 | 508.80 | 502.00 | 507.60 | 493.99 | 2,909,109 |
| 2025-08-07 | 496.50 | 506.60 | 492.60 | 503.20 | 489.71 | 18,157,279 |
| 2025-08-06 | 496.00 | 496.00 | 489.40 | 493.80 | 480.56 | 2,173,628 |
| 2025-08-05 | 490.00 | 494.10 | 488.00 | 493.10 | 479.88 | 3,914,871 |
| 2025-08-04 | 485.10 | 492.60 | 485.10 | 489.40 | 476.28 | 3,594,371 |
| 2025-08-01 | 491.30 | 496.40 | 482.90 | 483.40 | 470.44 | 2,652,111 |
| 2025-07-31 | 485.00 | 496.20 | 483.40 | 493.70 | 480.46 | 3,494,818 |
| 2025-07-30 | 487.50 | 489.50 | 482.00 | 483.40 | 470.44 | 3,664,831 |
| 2025-07-29 | 492.10 | 494.50 | 487.10 | 487.80 | 474.72 | 2,711,019 |
| 2025-07-28 | 501.20 | 504.20 | 491.80 | 491.80 | 478.61 | 3,864,588 |
| 2025-07-25 | 496.60 | 497.80 | 491.30 | 495.90 | 482.60 | 28,703,859 |
| 2025-07-24 | 497.60 | 504.74 | 492.10 | 497.30 | 483.97 | 3,715,111 |
| 2025-07-23 | 495.80 | 498.60 | 492.00 | 495.50 | 482.21 | 4,974,645 |
| 2025-07-22 | 505.80 | 507.00 | 492.00 | 492.20 | 479.00 | 4,127,758 |
| 2025-07-21 | 502.40 | 510.40 | 499.60 | 506.60 | 493.02 | 5,880,437 |
| 2025-07-18 | 503.20 | 510.20 | 496.62 | 499.90 | 486.50 | 4,358,341 |
| 2025-07-17 | 495.00 | 501.90 | 483.11 | 500.00 | 486.59 | 18,850,990 |
| 2025-07-16 | 522.40 | 529.80 | 520.80 | 525.80 | 511.70 | 2,670,008 |
| 2025-07-15 | 525.20 | 530.53 | 522.80 | 525.40 | 511.31 | 3,315,842 |
| 2025-07-14 | 514.20 | 525.80 | 514.20 | 523.60 | 509.56 | 2,186,767 |
| 2025-07-11 | 523.60 | 526.60 | 519.40 | 520.20 | 506.25 | 4,126,510 |
| 2025-07-10 | 527.60 | 528.60 | 518.00 | 524.20 | 510.14 | 3,215,531 |
| 2025-07-09 | 540.00 | 540.62 | 522.60 | 525.60 | 511.51 | 3,603,910 |
| 2025-07-08 | 530.60 | 541.45 | 530.44 | 539.00 | 524.55 | 3,117,308 |
| 2025-07-07 | 522.40 | 532.80 | 522.40 | 531.60 | 517.35 | 1,809,122 |
| 2025-07-04 | 527.60 | 530.80 | 521.00 | 522.80 | 508.78 | 15,401,440 |
| 2025-07-03 | 526.00 | 532.80 | 523.60 | 531.60 | 517.35 | 1,824,798 |
| 2025-07-02 | 533.80 | 537.20 | 523.57 | 525.80 | 511.70 | 3,055,003 |
| 2025-07-01 | 533.40 | 535.00 | 528.80 | 532.80 | 518.51 | 1,887,249 |
| 2025-06-30 | 532.00 | 534.80 | 524.00 | 532.20 | 517.93 | 11,932,810 |
| 2025-06-27 | 531.00 | 533.60 | 525.20 | 532.40 | 518.12 | 2,448,420 |
| 2025-06-26 | 527.40 | 532.00 | 524.60 | 529.80 | 515.59 | 10,649,470 |
| 2025-06-25 | 539.20 | 542.40 | 523.80 | 525.20 | 511.12 | 3,002,645 |
| 2025-06-24 | 535.20 | 548.80 | 535.20 | 539.00 | 524.55 | 6,568,831 |
| 2025-06-23 | 508.60 | 513.24 | 500.60 | 506.60 | 493.02 | 4,260,132 |
| 2025-06-20 | 526.20 | 533.20 | 510.45 | 519.00 | 505.08 | 6,828,033 |
| 2025-06-19 | 532.40 | 534.20 | 520.40 | 521.60 | 507.61 | 2,657,841 |
| 2025-06-18 | 534.80 | 542.80 | 527.80 | 537.60 | 523.19 | 3,623,154 |
| 2025-06-17 | 549.00 | 550.60 | 535.80 | 535.80 | 521.43 | 2,937,287 |
| 2025-06-16 | 543.40 | 557.60 | 540.00 | 550.80 | 536.03 | 9,091,538 |
| 2025-06-13 | 535.00 | 547.00 | 526.17 | 543.60 | 529.02 | 6,687,968 |
| 2025-06-12 | 572.60 | 573.75 | 556.00 | 558.80 | 543.82 | 10,063,120 |
| 2025-06-11 | 588.00 | 590.60 | 581.00 | 581.00 | 565.42 | 5,607,923 |
| 2025-06-10 | 588.00 | 589.60 | 584.20 | 587.80 | 572.04 | 2,037,465 |
| 2025-06-09 | 587.80 | 589.60 | 584.00 | 587.00 | 571.26 | 1,776,871 |
| 2025-06-06 | 580.00 | 586.00 | 578.20 | 586.00 | 570.29 | 2,020,969 |
| 2025-06-05 | 583.20 | 583.20 | 569.20 | 581.40 | 565.81 | 3,298,172 |
| 2025-06-04 | 582.40 | 590.00 | 580.20 | 585.20 | 569.51 | 3,928,322 |
| 2025-06-03 | 585.60 | 587.20 | 575.80 | 580.40 | 564.84 | 3,095,104 |
| 2025-06-02 | 570.40 | 580.20 | 569.80 | 579.40 | 563.86 | 2,948,324 |
| 2025-05-30 | 572.00 | 576.20 | 567.00 | 576.20 | 560.75 | 4,544,328 |
| 2025-05-29 | 565.40 | 579.60 | 562.00 | 570.40 | 555.11 | 4,392,362 |
| 2025-05-28 | 558.80 | 565.20 | 555.00 | 561.40 | 546.35 | 4,572,383 |
| 2025-05-27 | 564.80 | 567.60 | 555.80 | 555.80 | 540.90 | 2,497,634 |
| 2025-05-23 | 554.20 | 575.60 | 552.40 | 554.00 | 539.15 | 9,423,606 |
| 2025-05-22 | 540.00 | 558.80 | 530.00 | 549.80 | 535.06 | 9,074,016 |
| 2025-05-21 | 562.20 | 565.20 | 555.20 | 564.60 | 549.46 | 4,119,587 |
| 2025-05-20 | 560.00 | 572.60 | 559.20 | 564.00 | 548.88 | 5,546,752 |
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.