Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 7.260 | 7.282 | 7.110 | 7.154 | 6.748 | 69,139 |
| 2021-11-11 | 7.300 | 7.342 | 7.208 | 7.294 | 6.880 | 60,932 |
| 2021-11-10 | 7.524 | 7.574 | 7.314 | 7.416 | 6.995 | 68,999 |
| 2021-11-09 | 7.654 | 7.700 | 7.430 | 7.492 | 7.066 | 73,157 |
| 2021-11-08 | 7.800 | 7.820 | 7.566 | 7.740 | 7.300 | 53,390 |
| 2021-11-05 | 7.430 | 7.826 | 7.190 | 7.780 | 7.338 | 136,951 |
| 2021-11-04 | 7.432 | 7.584 | 7.340 | 7.340 | 6.923 | 55,457 |
| 2021-11-03 | 7.300 | 7.450 | 7.282 | 7.314 | 6.899 | 26,877 |
| 2021-11-02 | 7.500 | 7.500 | 7.278 | 7.300 | 6.885 | 22,477 |
| 2021-11-01 | 7.368 | 7.538 | 7.338 | 7.480 | 7.055 | 72,868 |
| 2021-10-29 | 7.302 | 7.528 | 7.298 | 7.518 | 7.091 | 27,556 |
| 2021-10-28 | 7.398 | 7.444 | 7.350 | 7.428 | 7.006 | 31,044 |
| 2021-10-27 | 7.334 | 7.492 | 7.300 | 7.300 | 6.885 | 20,605 |
| 2021-10-26 | 7.148 | 7.534 | 7.148 | 7.402 | 6.982 | 130,795 |
| 2021-10-25 | 7.312 | 7.332 | 7.128 | 7.180 | 6.772 | 93,435 |
← NewerPage 22 of 22 · 1,275 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.