EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 597.40 | 625.40 | 592.40 | 609.40 | 573.95 | 4,888,935 |
| 2021-10-25 | 609.00 | 613.26 | 591.93 | 593.80 | 559.26 | 4,273,938 |
| 2021-10-22 | 600.00 | 606.60 | 584.20 | 596.60 | 561.90 | 10,496,790 |
| 2021-10-21 | 588.60 | 606.20 | 575.76 | 599.80 | 564.91 | 4,433,091 |
| 2021-10-20 | 614.40 | 616.38 | 581.80 | 591.20 | 556.81 | 8,677,657 |
| 2021-10-19 | 640.00 | 640.40 | 609.00 | 613.20 | 577.53 | 9,813,856 |
| 2021-10-18 | 640.20 | 640.20 | 616.20 | 627.00 | 590.53 | 3,317,984 |
| 2021-10-15 | 635.20 | 652.51 | 633.20 | 644.20 | 606.73 | 4,543,566 |
| 2021-10-14 | 622.40 | 635.20 | 604.20 | 630.60 | 593.92 | 7,482,298 |
← NewerPage 22 of 22 · 1,269 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.