EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 520.00 | 526.80 | 513.60 | 517.60 | 491.47 | 3,066,608 |
| 2025-02-17 | 515.00 | 525.80 | 515.00 | 523.60 | 497.16 | 3,499,590 |
| 2025-02-14 | 520.80 | 524.20 | 513.20 | 518.60 | 492.41 | 3,481,656 |
| 2025-02-13 | 527.60 | 536.23 | 517.40 | 520.80 | 494.50 | 4,728,060 |
| 2025-02-12 | 514.60 | 521.20 | 512.20 | 519.80 | 493.55 | 3,375,520 |
| 2025-02-11 | 523.20 | 525.00 | 494.04 | 509.20 | 483.49 | 12,711,010 |
| 2025-02-10 | 528.00 | 529.20 | 522.20 | 523.20 | 496.78 | 2,265,799 |
| 2025-02-07 | 528.40 | 538.08 | 526.60 | 530.00 | 503.24 | 3,333,341 |
| 2025-02-06 | 509.40 | 530.20 | 506.20 | 529.20 | 502.48 | 5,577,668 |
| 2025-02-05 | 503.00 | 505.00 | 494.60 | 505.00 | 479.50 | 5,815,673 |
| 2025-02-04 | 506.60 | 514.20 | 503.00 | 503.00 | 477.60 | 3,015,444 |
| 2025-02-03 | 499.00 | 507.40 | 497.40 | 506.00 | 480.45 | 2,409,948 |
| 2025-01-31 | 510.40 | 516.05 | 508.60 | 511.80 | 485.96 | 6,950,849 |
| 2025-01-30 | 491.40 | 514.60 | 490.10 | 511.60 | 485.77 | 5,499,687 |
| 2025-01-29 | 495.50 | 501.42 | 490.70 | 490.70 | 465.92 | 2,533,281 |
| 2025-01-28 | 490.60 | 499.40 | 489.00 | 495.50 | 470.48 | 2,124,818 |
| 2025-01-27 | 489.70 | 502.60 | 485.30 | 492.40 | 467.54 | 12,470,290 |
| 2025-01-24 | 488.00 | 498.80 | 485.80 | 486.50 | 461.94 | 8,270,192 |
| 2025-01-23 | 485.60 | 492.50 | 479.40 | 489.20 | 464.50 | 4,648,523 |
| 2025-01-22 | 487.00 | 501.00 | 483.70 | 484.80 | 460.32 | 16,132,150 |
| 2025-01-21 | 506.00 | 512.80 | 500.91 | 511.20 | 485.39 | 7,343,959 |
| 2025-01-20 | 506.40 | 513.82 | 503.00 | 507.00 | 481.40 | 3,931,970 |
| 2025-01-17 | 508.20 | 509.40 | 496.30 | 504.00 | 478.55 | 5,786,161 |
| 2025-01-16 | 504.00 | 508.20 | 484.80 | 497.50 | 472.38 | 13,217,120 |
| 2025-01-15 | 493.40 | 508.00 | 493.40 | 506.20 | 480.64 | 4,580,478 |
| 2025-01-14 | 499.30 | 501.80 | 493.40 | 493.80 | 468.87 | 2,757,898 |
| 2025-01-13 | 506.00 | 507.60 | 492.00 | 494.20 | 469.25 | 3,799,760 |
| 2025-01-10 | 515.40 | 518.80 | 500.40 | 507.80 | 482.16 | 3,953,646 |
| 2025-01-09 | 519.00 | 520.87 | 512.00 | 517.40 | 491.28 | 4,377,547 |
| 2025-01-08 | 539.60 | 540.60 | 517.72 | 522.60 | 496.21 | 3,551,193 |
| 2025-01-07 | 535.80 | 538.00 | 528.20 | 537.80 | 510.65 | 3,131,062 |
| 2025-01-06 | 540.00 | 542.40 | 524.00 | 535.20 | 508.18 | 3,514,214 |
| 2025-01-03 | 555.40 | 557.00 | 535.96 | 540.40 | 513.11 | 5,145,749 |
| 2025-01-02 | 562.60 | 565.22 | 548.00 | 557.40 | 529.26 | 2,843,718 |
| 2024-12-31 | 560.60 | 565.00 | 556.60 | 560.00 | 531.72 | 616,302 |
| 2024-12-30 | 559.00 | 565.60 | 551.00 | 560.80 | 532.48 | 1,250,880 |
| 2024-12-27 | 571.00 | 575.60 | 562.40 | 563.40 | 534.95 | 1,266,409 |
| 2024-12-24 | 571.00 | 578.00 | 568.80 | 573.40 | 544.45 | 637,238 |
| 2024-12-23 | 573.20 | 577.20 | 568.80 | 570.60 | 541.79 | 1,899,385 |
| 2024-12-20 | 569.20 | 574.40 | 566.00 | 571.60 | 542.74 | 2,851,094 |
| 2024-12-19 | 572.40 | 575.00 | 563.00 | 573.40 | 544.45 | 2,978,671 |
| 2024-12-18 | 580.00 | 583.00 | 573.40 | 581.00 | 551.66 | 3,917,806 |
| 2024-12-17 | 579.20 | 584.19 | 574.00 | 577.60 | 548.44 | 2,648,421 |
| 2024-12-16 | 583.00 | 590.80 | 580.54 | 581.40 | 552.04 | 2,971,577 |
| 2024-12-13 | 582.40 | 588.40 | 578.16 | 586.60 | 556.98 | 3,015,794 |
| 2024-12-12 | 574.60 | 594.00 | 574.60 | 583.00 | 553.56 | 4,156,612 |
| 2024-12-11 | 578.40 | 579.20 | 571.20 | 577.40 | 548.25 | 2,365,741 |
| 2024-12-10 | 575.60 | 582.40 | 574.60 | 577.20 | 548.06 | 2,627,101 |
| 2024-12-09 | 575.00 | 584.80 | 573.00 | 578.20 | 549.01 | 10,844,230 |
| 2024-12-06 | 576.40 | 579.20 | 567.89 | 574.40 | 545.40 | 8,575,508 |
| 2024-12-05 | 566.40 | 576.40 | 565.60 | 575.80 | 546.73 | 4,128,044 |
| 2024-12-04 | 567.40 | 570.00 | 563.33 | 566.00 | 537.42 | 3,034,229 |
| 2024-12-03 | 552.80 | 573.40 | 552.00 | 564.80 | 536.28 | 9,242,264 |
| 2024-12-02 | 549.00 | 552.76 | 542.00 | 546.80 | 519.19 | 2,835,502 |
| 2024-11-29 | 554.40 | 559.00 | 548.20 | 552.80 | 524.89 | 3,100,457 |
| 2024-11-28 | 540.60 | 558.80 | 540.00 | 552.40 | 524.51 | 6,433,157 |
| 2024-11-27 | 545.00 | 564.00 | 531.40 | 538.20 | 511.03 | 7,588,238 |
| 2024-11-26 | 534.80 | 542.79 | 532.00 | 540.40 | 513.11 | 7,882,491 |
| 2024-11-25 | 527.40 | 544.00 | 521.68 | 538.40 | 511.22 | 4,942,478 |
| 2024-11-22 | 514.80 | 519.40 | 511.60 | 516.60 | 490.52 | 6,331,391 |
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.