Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.110 | 8.120 | 8.078 | 8.078 | 8.078 | 6,305 |
| 2026-10-21 | 8.130 | 8.150 | 8.114 | 8.126 | 8.126 | 11,637 |
| 2026-10-20 | 8.120 | 8.124 | 8.096 | 8.124 | 8.124 | 11,157 |
| 2026-10-19 | 8.110 | 8.130 | 8.100 | 8.128 | 8.128 | 13,069 |
| 2026-10-16 | 8.090 | 8.130 | 8.084 | 8.130 | 8.130 | 30,947 |
| 2026-10-15 | 8.080 | 8.100 | 8.050 | 8.090 | 8.090 | 10,448 |
| 2026-10-14 | 8.000 | 8.040 | 7.980 | 8.032 | 8.032 | 13,897 |
| 2026-10-13 | 8.020 | 8.040 | 8.002 | 8.018 | 8.018 | 3,386 |
| 2026-10-12 | 8.040 | 8.050 | 8.002 | 8.028 | 8.028 | 14,156 |
| 2026-10-09 | 8.020 | 8.064 | 8.020 | 8.030 | 8.030 | 10,450 |
| 2026-10-08 | 7.990 | 8.060 | 7.968 | 8.020 | 8.020 | 17,612 |
| 2026-10-07 | 7.990 | 8.048 | 7.970 | 8.048 | 8.048 | 73,732 |
| 2026-10-06 | 7.960 | 8.010 | 7.960 | 7.980 | 7.980 | 10,664 |
| 2026-10-05 | 8.000 | 8.002 | 7.948 | 7.948 | 7.948 | 16,810 |
| 2026-10-02 | 7.940 | 7.994 | 7.940 | 7.990 | 7.990 | 21,184 |
| 2026-10-01 | 7.960 | 7.960 | 7.880 | 7.912 | 7.912 | 21,057 |
| 2026-09-30 | 7.920 | 7.942 | 7.886 | 7.886 | 7.886 | 14,029 |
| 2026-09-29 | 7.860 | 7.900 | 7.850 | 7.890 | 7.890 | 5,888 |
| 2026-09-28 | 7.840 | 7.870 | 7.812 | 7.812 | 7.812 | 9,429 |
| 2026-09-25 | 7.802 | 7.830 | 7.782 | 7.830 | 7.830 | 6,841 |
| 2026-09-24 | 7.820 | 7.820 | 7.780 | 7.780 | 7.780 | 14,153 |
| 2026-09-23 | 7.840 | 7.840 | 7.790 | 7.790 | 7.790 | 2,730 |
| 2026-09-22 | 7.826 | 7.840 | 7.782 | 7.782 | 7.782 | 17,705 |
Page 1 of 1 · 23 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.