EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 614.80 | 616.20 | 600.80 | 611.60 | 611.60 | 2,592,771 |
| 2026-07-28 | 620.00 | 625.80 | 612.00 | 612.00 | 612.00 | 3,059,521 |
| 2026-07-27 | 627.40 | 633.80 | 619.80 | 620.00 | 620.00 | 1,918,039 |
| 2026-07-24 | 598.40 | 625.80 | 597.80 | 618.00 | 618.00 | 3,659,807 |
| 2026-07-23 | 593.00 | 630.20 | 590.60 | 601.00 | 601.00 | 11,738,974 |
← NewerPage 2 of 2 · 65 trading days
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.