EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 684.00 | 684.60 | 683.00 | 683.40 | 683.40 | 1,213,988 |
| 2026-10-15 | 684.00 | 685.07 | 681.40 | 683.40 | 683.40 | 8,073,231 |
| 2026-10-14 | 679.60 | 679.60 | 676.00 | 676.20 | 676.20 | 1,832,408 |
| 2026-10-13 | 678.00 | 679.60 | 675.00 | 675.00 | 675.00 | 2,592,914 |
| 2026-10-12 | 682.60 | 684.15 | 676.40 | 677.40 | 677.40 | 6,995,344 |
| 2026-10-09 | 681.60 | 683.00 | 679.80 | 680.00 | 680.00 | 2,467,845 |
| 2026-10-08 | 679.60 | 683.80 | 678.20 | 681.00 | 681.00 | 3,177,690 |
| 2026-10-07 | 680.00 | 680.80 | 677.00 | 679.60 | 679.60 | 2,668,535 |
| 2026-10-06 | 680.00 | 680.00 | 676.20 | 678.20 | 678.20 | 2,669,680 |
| 2026-10-05 | 680.00 | 680.40 | 675.80 | 677.00 | 677.00 | 3,508,015 |
| 2026-10-02 | 679.00 | 680.80 | 675.80 | 680.60 | 680.60 | 4,055,608 |
| 2026-10-01 | 677.00 | 679.60 | 671.80 | 677.20 | 677.20 | 3,920,929 |
| 2026-09-30 | 680.00 | 680.40 | 676.20 | 677.60 | 677.60 | 5,663,941 |
| 2026-09-29 | 674.60 | 680.27 | 673.98 | 677.80 | 677.80 | 2,305,473 |
| 2026-09-28 | 674.60 | 676.76 | 672.62 | 674.00 | 674.00 | 2,286,838 |
| 2026-09-25 | 672.00 | 675.00 | 670.60 | 675.00 | 675.00 | 1,373,084 |
| 2026-09-24 | 671.00 | 672.40 | 669.40 | 670.00 | 670.00 | 5,278,235 |
| 2026-09-23 | 669.20 | 672.80 | 669.20 | 670.60 | 670.60 | 3,701,898 |
| 2026-09-22 | 673.20 | 673.20 | 668.40 | 672.00 | 672.00 | 4,743,372 |
| 2026-09-21 | 672.00 | 672.00 | 668.09 | 670.60 | 670.60 | 1,104,705 |
| 2026-09-18 | 670.00 | 671.40 | 667.00 | 667.40 | 667.40 | 18,764,433 |
Page 1 of 1 · 21 trading days
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.