EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 548.60 | 548.80 | 539.80 | 542.80 | 528.25 | 3,695,917 |
| 2025-05-15 | 546.80 | 555.80 | 546.02 | 548.00 | 533.31 | 8,028,623 |
| 2025-05-14 | 544.00 | 549.80 | 532.60 | 546.60 | 531.94 | 4,891,619 |
| 2025-05-13 | 532.00 | 544.00 | 529.98 | 544.00 | 529.41 | 3,587,845 |
| 2025-05-12 | 531.80 | 536.60 | 526.00 | 532.00 | 517.74 | 4,752,448 |
| 2025-05-09 | 532.20 | 533.40 | 520.80 | 523.80 | 509.76 | 2,646,042 |
| 2025-05-08 | 526.80 | 530.60 | 520.00 | 529.60 | 515.40 | 8,026,842 |
| 2025-05-07 | 525.00 | 527.80 | 519.80 | 523.00 | 508.98 | 6,004,438 |
| 2025-05-06 | 526.00 | 529.60 | 509.20 | 521.20 | 507.23 | 3,889,680 |
| 2025-05-02 | 513.60 | 527.00 | 510.40 | 524.00 | 509.95 | 5,408,557 |
| 2025-05-01 | 498.60 | 514.60 | 494.40 | 514.60 | 500.80 | 4,127,201 |
| 2025-04-30 | 496.90 | 501.00 | 490.62 | 494.60 | 481.34 | 4,311,424 |
| 2025-04-29 | 494.70 | 508.40 | 492.20 | 495.50 | 482.21 | 3,986,331 |
| 2025-04-28 | 493.00 | 497.50 | 487.70 | 488.20 | 475.11 | 2,154,221 |
| 2025-04-25 | 498.40 | 499.70 | 487.80 | 489.00 | 475.89 | 13,032,710 |
| 2025-04-24 | 493.90 | 497.30 | 489.40 | 492.80 | 479.59 | 11,672,330 |
| 2025-04-23 | 484.00 | 498.00 | 480.50 | 494.30 | 481.05 | 6,829,484 |
| 2025-04-22 | 468.20 | 481.20 | 467.90 | 476.30 | 463.53 | 2,262,090 |
| 2025-04-17 | 473.40 | 477.20 | 465.50 | 468.50 | 455.94 | 2,229,603 |
| 2025-04-16 | 472.80 | 476.80 | 468.80 | 475.00 | 462.26 | 1,948,422 |
| 2025-04-15 | 471.30 | 475.80 | 468.40 | 473.40 | 460.71 | 2,626,919 |
| 2025-04-14 | 464.30 | 474.40 | 458.10 | 469.30 | 456.72 | 3,501,200 |
| 2025-04-11 | 455.60 | 458.20 | 441.70 | 453.10 | 440.95 | 2,475,708 |
| 2025-04-10 | 474.70 | 479.14 | 452.80 | 452.80 | 440.66 | 9,007,301 |
| 2025-04-09 | 425.50 | 438.10 | 423.80 | 432.80 | 421.20 | 4,818,516 |
| 2025-04-08 | 437.70 | 445.70 | 428.60 | 437.60 | 425.87 | 5,440,741 |
| 2025-04-07 | 409.00 | 447.60 | 401.05 | 427.40 | 415.94 | 8,490,564 |
| 2025-04-04 | 446.60 | 452.30 | 424.00 | 431.50 | 419.93 | 9,855,998 |
| 2025-04-03 | 440.20 | 449.50 | 438.12 | 441.00 | 429.18 | 4,033,263 |
| 2025-04-02 | 450.60 | 457.30 | 448.24 | 450.50 | 438.42 | 3,575,274 |
| 2025-04-01 | 447.50 | 455.60 | 446.60 | 452.40 | 440.27 | 3,793,677 |
| 2025-03-31 | 452.00 | 459.10 | 441.20 | 442.30 | 430.44 | 5,384,435 |
| 2025-03-28 | 470.40 | 475.50 | 459.30 | 459.50 | 447.18 | 6,212,368 |
| 2025-03-27 | 472.00 | 479.00 | 462.80 | 473.20 | 460.51 | 4,505,493 |
| 2025-03-26 | 491.30 | 498.00 | 476.20 | 480.60 | 467.71 | 2,968,552 |
| 2025-03-25 | 486.90 | 493.10 | 482.60 | 489.00 | 475.89 | 6,700,485 |
| 2025-03-24 | 491.40 | 492.80 | 482.80 | 484.50 | 471.51 | 5,187,286 |
| 2025-03-21 | 483.20 | 491.26 | 474.67 | 485.80 | 472.77 | 5,006,053 |
| 2025-03-20 | 492.90 | 501.20 | 489.00 | 490.00 | 476.86 | 7,311,878 |
| 2025-03-19 | 489.00 | 495.70 | 485.00 | 492.30 | 479.10 | 2,260,464 |
| 2025-03-18 | 491.20 | 503.40 | 490.00 | 491.60 | 478.42 | 9,147,484 |
| 2025-03-17 | 487.90 | 492.79 | 486.00 | 489.00 | 475.89 | 1,650,531 |
| 2025-03-14 | 475.90 | 491.00 | 475.90 | 486.60 | 473.55 | 2,664,687 |
| 2025-03-13 | 477.10 | 483.00 | 471.30 | 473.80 | 461.10 | 3,067,168 |
| 2025-03-12 | 483.90 | 489.15 | 477.90 | 481.10 | 468.20 | 2,602,597 |
| 2025-03-11 | 484.20 | 495.00 | 476.20 | 484.80 | 471.80 | 4,537,500 |
| 2025-03-10 | 502.20 | 506.80 | 491.30 | 494.00 | 480.75 | 7,178,447 |
| 2025-03-07 | 498.20 | 502.40 | 488.30 | 499.70 | 486.30 | 2,860,345 |
| 2025-03-06 | 509.20 | 519.63 | 497.40 | 504.60 | 491.07 | 5,641,238 |
| 2025-03-05 | 485.70 | 507.00 | 483.90 | 504.80 | 491.26 | 5,549,800 |
| 2025-03-04 | 498.00 | 502.20 | 477.20 | 478.20 | 465.38 | 5,326,908 |
| 2025-03-03 | 502.20 | 507.80 | 494.10 | 503.40 | 489.90 | 2,748,658 |
| 2025-02-28 | 507.60 | 511.60 | 502.80 | 505.40 | 491.85 | 3,939,915 |
| 2025-02-27 | 495.80 | 507.80 | 491.30 | 505.20 | 491.65 | 4,351,877 |
| 2025-02-26 | 493.10 | 501.80 | 492.60 | 499.20 | 485.82 | 3,699,091 |
| 2025-02-25 | 487.90 | 501.60 | 486.40 | 491.40 | 478.22 | 3,222,071 |
| 2025-02-24 | 494.00 | 497.50 | 486.70 | 492.00 | 478.81 | 8,605,204 |
| 2025-02-21 | 491.20 | 495.40 | 489.80 | 492.60 | 479.39 | 3,759,990 |
| 2025-02-20 | 486.80 | 493.80 | 485.00 | 489.80 | 476.67 | 3,422,761 |
| 2025-02-19 | 505.00 | 509.60 | 492.80 | 497.30 | 472.19 | 7,829,341 |
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.