Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.444 | 5.512 | 5.436 | 5.512 | 5.364 | 19,130 |
| 2025-11-10 | 5.502 | 5.570 | 5.448 | 5.470 | 5.324 | 29,313 |
| 2025-11-07 | 5.484 | 5.484 | 5.484 | 5.484 | 5.337 | 0 |
| 2025-11-06 | 5.500 | 5.510 | 5.450 | 5.484 | 5.337 | 19,475 |
| 2025-11-05 | 5.508 | 5.570 | 5.482 | 5.554 | 5.405 | 17,675 |
| 2025-11-04 | 5.528 | 5.554 | 5.460 | 5.482 | 5.335 | 28,663 |
| 2025-11-03 | 5.564 | 5.700 | 5.556 | 5.650 | 5.499 | 61,917 |
| 2025-10-31 | 5.500 | 5.588 | 5.480 | 5.588 | 5.438 | 32,124 |
| 2025-10-30 | 5.522 | 5.552 | 5.480 | 5.524 | 5.376 | 66,386 |
| 2025-10-29 | 5.494 | 5.578 | 5.462 | 5.488 | 5.341 | 40,969 |
| 2025-10-28 | 5.626 | 5.626 | 5.510 | 5.568 | 5.419 | 64,729 |
| 2025-10-27 | 5.606 | 5.660 | 5.592 | 5.658 | 5.507 | 12,273 |
| 2025-10-24 | 5.590 | 5.592 | 5.514 | 5.592 | 5.442 | 53,451 |
| 2025-10-23 | 5.672 | 5.674 | 5.550 | 5.596 | 5.446 | 24,881 |
← NewerPage 5 of 5 · 254 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.