Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.399 | 4.470 | 4.364 | 4.364 | 4.364 | 95,878 |
| 2026-05-06 | 4.163 | 4.444 | 4.144 | 4.312 | 4.312 | 249,243 |
| 2026-05-05 | 4.188 | 4.188 | 4.049 | 4.103 | 4.103 | 164,319 |
| 2026-05-04 | 4.129 | 4.189 | 4.095 | 4.160 | 4.160 | 73,936 |
| 2026-04-30 | 4.020 | 4.150 | 4.020 | 4.140 | 4.140 | 54,225 |
| 2026-04-29 | 4.099 | 4.103 | 4.031 | 4.103 | 4.103 | 44,804 |
| 2026-04-28 | 4.180 | 4.189 | 4.080 | 4.110 | 4.110 | 186,659 |
| 2026-04-27 | 4.203 | 4.224 | 4.167 | 4.200 | 4.200 | 86,711 |
| 2026-04-24 | 4.269 | 4.270 | 4.167 | 4.233 | 4.233 | 111,119 |
| 2026-04-23 | 4.206 | 4.308 | 4.189 | 4.300 | 4.300 | 57,498 |
← NewerPage 3 of 3 · 130 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.