EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 522.00 | 529.40 | 511.60 | 511.80 | 485.96 | 6,362,134 |
| 2024-11-20 | 524.80 | 527.60 | 508.60 | 516.40 | 490.33 | 4,509,054 |
| 2024-11-19 | 523.60 | 529.24 | 509.60 | 526.20 | 499.63 | 2,848,427 |
| 2024-11-18 | 542.40 | 542.80 | 522.60 | 524.40 | 497.92 | 2,010,553 |
| 2024-11-15 | 516.40 | 536.80 | 514.13 | 536.80 | 509.70 | 3,403,180 |
| 2024-11-14 | 520.20 | 522.35 | 513.60 | 517.40 | 491.28 | 4,443,516 |
| 2024-11-13 | 525.80 | 527.60 | 519.20 | 519.40 | 493.17 | 7,600,081 |
| 2024-11-12 | 537.00 | 540.79 | 519.20 | 521.40 | 495.07 | 3,122,762 |
| 2024-11-11 | 538.00 | 546.20 | 537.00 | 542.00 | 514.63 | 8,094,309 |
| 2024-11-08 | 542.00 | 555.27 | 538.20 | 541.40 | 514.06 | 6,789,165 |
| 2024-11-07 | 537.00 | 541.11 | 528.40 | 536.80 | 509.70 | 7,650,677 |
| 2024-11-06 | 536.20 | 550.80 | 533.77 | 534.40 | 507.42 | 14,254,270 |
| 2024-11-05 | 523.00 | 536.80 | 520.60 | 536.80 | 509.70 | 3,109,034 |
| 2024-11-04 | 518.80 | 524.40 | 516.60 | 524.40 | 497.92 | 2,607,614 |
| 2024-11-01 | 504.60 | 521.00 | 501.00 | 521.00 | 494.69 | 5,608,926 |
| 2024-10-31 | 511.60 | 519.22 | 504.60 | 510.80 | 485.01 | 3,193,946 |
| 2024-10-30 | 512.60 | 521.40 | 508.40 | 515.80 | 489.76 | 3,871,671 |
| 2024-10-29 | 518.20 | 520.80 | 502.40 | 510.80 | 485.01 | 6,348,469 |
| 2024-10-28 | 520.00 | 528.80 | 514.59 | 520.40 | 494.12 | 3,718,202 |
| 2024-10-25 | 509.60 | 514.00 | 506.60 | 506.60 | 481.02 | 1,539,610 |
| 2024-10-24 | 512.40 | 519.60 | 509.00 | 511.60 | 485.77 | 1,929,636 |
| 2024-10-23 | 512.80 | 515.83 | 507.80 | 510.40 | 484.63 | 1,683,477 |
| 2024-10-22 | 506.80 | 519.25 | 503.60 | 514.00 | 488.05 | 2,607,093 |
| 2024-10-21 | 520.00 | 521.00 | 507.60 | 507.60 | 481.97 | 3,451,012 |
| 2024-10-18 | 522.00 | 525.29 | 515.93 | 520.60 | 494.31 | 2,370,457 |
| 2024-10-17 | 529.60 | 530.82 | 519.80 | 524.80 | 498.30 | 9,241,508 |
| 2024-10-16 | 515.00 | 528.00 | 510.72 | 527.40 | 500.77 | 4,342,400 |
| 2024-10-15 | 509.80 | 526.70 | 507.80 | 518.00 | 491.85 | 5,685,485 |
| 2024-10-14 | 497.90 | 508.98 | 489.60 | 502.20 | 476.84 | 2,159,207 |
| 2024-10-11 | 498.20 | 502.80 | 491.60 | 495.60 | 470.58 | 2,470,252 |
| 2024-10-10 | 497.10 | 498.70 | 488.00 | 496.70 | 471.62 | 2,491,432 |
| 2024-10-09 | 494.00 | 502.80 | 491.70 | 497.60 | 472.48 | 2,107,378 |
| 2024-10-08 | 487.70 | 497.30 | 483.66 | 494.00 | 469.06 | 2,931,273 |
| 2024-10-07 | 498.20 | 502.60 | 488.60 | 490.90 | 466.11 | 2,577,481 |
| 2024-10-04 | 479.90 | 496.60 | 478.80 | 493.00 | 468.11 | 3,215,535 |
| 2024-10-03 | 482.00 | 492.30 | 474.50 | 480.30 | 456.05 | 3,732,235 |
| 2024-10-02 | 496.50 | 498.98 | 482.70 | 484.00 | 459.56 | 5,974,192 |
| 2024-10-01 | 522.00 | 529.00 | 499.13 | 501.60 | 476.27 | 5,410,731 |
| 2024-09-30 | 534.60 | 537.60 | 520.00 | 520.00 | 493.74 | 11,051,720 |
| 2024-09-27 | 531.40 | 542.32 | 530.60 | 540.20 | 512.92 | 3,713,199 |
| 2024-09-26 | 529.00 | 538.95 | 526.60 | 530.60 | 503.81 | 6,652,537 |
| 2024-09-25 | 512.00 | 522.60 | 512.00 | 521.20 | 494.88 | 3,784,788 |
| 2024-09-24 | 519.60 | 526.00 | 510.00 | 510.00 | 484.25 | 3,635,305 |
| 2024-09-23 | 520.40 | 520.60 | 508.60 | 512.80 | 486.91 | 2,593,230 |
| 2024-09-20 | 518.80 | 526.63 | 518.60 | 519.20 | 492.98 | 3,754,655 |
| 2024-09-19 | 516.80 | 528.00 | 515.20 | 527.60 | 500.96 | 4,974,413 |
| 2024-09-18 | 515.80 | 518.40 | 508.20 | 511.80 | 485.96 | 4,307,438 |
| 2024-09-17 | 489.70 | 519.63 | 488.00 | 517.40 | 491.28 | 9,216,193 |
| 2024-09-16 | 491.50 | 492.90 | 485.00 | 487.30 | 462.70 | 1,305,259 |
| 2024-09-13 | 492.80 | 493.40 | 488.60 | 491.00 | 466.21 | 2,294,098 |
| 2024-09-12 | 490.50 | 499.90 | 472.50 | 491.10 | 466.30 | 7,263,002 |
| 2024-09-11 | 487.10 | 492.50 | 482.20 | 487.80 | 463.17 | 1,812,779 |
| 2024-09-10 | 479.50 | 489.10 | 478.83 | 485.90 | 461.37 | 1,943,235 |
| 2024-09-09 | 483.30 | 485.90 | 476.20 | 481.90 | 457.57 | 1,486,751 |
| 2024-09-06 | 481.70 | 483.00 | 470.80 | 478.40 | 454.24 | 4,140,077 |
| 2024-09-05 | 478.90 | 489.30 | 475.90 | 483.50 | 459.09 | 2,237,812 |
| 2024-09-04 | 479.50 | 486.70 | 478.41 | 480.50 | 456.24 | 3,934,181 |
| 2024-09-03 | 474.20 | 488.50 | 464.20 | 488.00 | 463.36 | 4,365,480 |
| 2024-09-02 | 475.40 | 478.10 | 468.50 | 475.00 | 451.02 | 2,011,422 |
| 2024-08-30 | 479.00 | 479.90 | 471.60 | 475.10 | 451.11 | 2,860,547 |
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.