EasyJet PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	486.00	488.20	482.10	482.60	454.53	2,169,076
2023-06-29	486.60	488.44	475.80	486.00	457.73	2,790,466
2023-06-28	482.60	491.70	481.00	486.60	458.29	2,664,794
2023-06-27	479.50	485.00	473.10	482.30	454.24	2,216,530
2023-06-26	475.80	479.30	467.70	473.70	446.14	3,508,794
2023-06-23	490.00	491.90	465.79	472.00	444.54	5,831,082
2023-06-22	496.50	501.80	489.60	495.20	466.39	4,357,495
2023-06-21	498.30	508.40	493.50	501.60	472.42	3,540,953
2023-06-20	507.60	512.80	499.20	503.60	474.31	2,449,015
2023-06-19	506.00	514.40	503.88	508.20	478.64	3,609,479
2023-06-16	491.10	512.60	490.40	507.20	477.70	8,071,687
2023-06-15	494.50	495.10	484.84	492.40	463.76	2,899,081
2023-06-14	498.50	502.00	489.25	493.20	464.51	6,207,036
2023-06-13	498.40	503.80	495.00	497.70	468.75	2,889,858
2023-06-12	494.30	497.80	490.00	495.00	466.21	1,730,584
2023-06-09	491.80	494.20	484.60	491.50	462.91	3,060,095
2023-06-08	485.90	494.10	485.10	491.20	462.63	2,581,047
2023-06-07	482.40	488.20	478.90	488.20	459.80	2,920,800
2023-06-06	482.00	488.80	477.58	483.90	455.75	3,925,404
2023-06-05	486.10	488.27	482.30	482.90	454.81	2,690,417
2023-06-02	477.00	485.20	474.60	483.90	455.75	3,273,453
2023-06-01	472.00	479.10	467.70	472.30	444.83	2,487,159
2023-05-31	474.00	483.50	467.00	471.30	443.88	6,174,065
2023-05-30	486.30	486.30	475.50	477.50	449.72	3,743,113
2023-05-26	489.20	490.07	480.20	485.40	457.16	4,425,916
2023-05-25	490.10	491.90	479.30	484.50	456.32	6,609,064
2023-05-24	494.40	496.92	483.77	488.40	459.99	4,189,239
2023-05-23	500.20	505.80	496.52	499.90	470.82	2,329,694
2023-05-22	506.00	512.80	500.10	501.60	472.42	5,902,788
2023-05-19	532.00	532.40	499.35	502.00	472.80	5,564,506
2023-05-18	528.80	534.80	508.66	528.00	497.29	9,490,698
2023-05-17	505.20	522.40	501.20	520.40	490.13	8,921,466
2023-05-16	491.90	509.20	486.00	505.80	476.38	3,909,162
2023-05-15	490.10	497.40	488.40	494.30	465.55	2,425,927
2023-05-12	494.00	495.00	487.70	488.80	460.37	2,102,031
2023-05-11	490.00	494.80	486.40	492.80	464.13	2,398,691
2023-05-10	493.50	495.00	487.90	489.30	460.84	2,402,937
2023-05-09	488.00	494.90	483.70	489.20	460.74	4,551,679
2023-05-05	484.40	492.86	478.00	486.30	458.01	2,515,777
2023-05-04	486.50	489.10	474.40	478.40	450.57	4,385,595
2023-05-03	495.00	497.00	482.90	489.60	461.12	2,923,893
2023-05-02	500.80	506.65	490.30	491.40	462.81	3,290,937
2023-04-28	488.00	497.80	483.59	497.60	468.65	3,397,344
2023-04-27	482.50	500.27	482.50	489.50	461.03	2,709,789
2023-04-26	490.50	493.30	481.00	488.50	460.08	6,174,073
2023-04-25	505.00	508.60	492.30	496.40	467.52	4,346,526
2023-04-24	512.00	514.40	504.20	506.40	476.94	1,993,206
2023-04-21	510.60	513.00	501.20	511.80	482.03	4,145,330
2023-04-20	518.60	522.60	508.00	516.60	486.55	5,776,675
2023-04-19	525.00	530.09	511.00	512.40	482.59	7,132,039
2023-04-18	518.60	533.00	512.80	519.20	489.00	7,522,061
2023-04-17	495.00	512.80	494.50	511.00	481.27	6,765,017
2023-04-14	490.40	493.90	486.30	488.10	459.71	3,484,957
2023-04-13	492.60	497.60	486.20	489.60	461.12	3,460,641
2023-04-12	503.80	507.20	485.70	490.70	462.16	4,345,422
2023-04-11	501.80	510.40	499.10	501.40	472.23	2,964,298
2023-04-06	491.00	506.00	490.90	497.70	468.75	5,062,721
2023-04-05	512.60	515.40	488.40	494.20	465.45	5,046,746
2023-04-04	515.80	521.80	510.20	512.60	482.78	8,742,718
2023-04-03	512.80	519.80	505.40	512.20	482.40	5,295,864

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-19	0.1320 GBP
2025-02-20	0.1210 GBP
2024-02-22	0.0450 GBP
2020-02-27	0.4390 GBP
2019-02-28	0.5860 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.