Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.138 | 7.222 | 7.104 | 7.222 | 7.222 | 62,089 |
| 2026-07-29 | 7.134 | 7.160 | 7.062 | 7.132 | 7.132 | 40,894 |
| 2026-07-28 | 7.280 | 7.284 | 7.190 | 7.212 | 7.212 | 28,253 |
| 2026-07-27 | 7.362 | 7.408 | 7.248 | 7.278 | 7.278 | 27,659 |
| 2026-07-24 | 7.084 | 7.310 | 7.064 | 7.268 | 7.268 | 69,204 |
| 2026-07-23 | 6.996 | 7.356 | 6.958 | 7.044 | 7.044 | 340,585 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-19 | 0.1565 GBP |
| 2025-02-20 | 0.1434 GBP |
| 2024-02-22 | 0.0533 GBP |
| 2020-02-27 | 0.5204 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.