EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 353.10 | 357.10 | 343.20 | 343.20 | 343.20 | 4,993,908 |
| 2026-05-01 | 355.50 | 357.03 | 350.75 | 357.00 | 357.00 | 2,658,979 |
| 2026-04-30 | 343.70 | 354.50 | 341.20 | 351.60 | 351.60 | 5,263,890 |
| 2026-04-29 | 350.50 | 351.50 | 343.80 | 347.70 | 347.70 | 4,852,736 |
| 2026-04-28 | 356.00 | 358.30 | 348.10 | 350.80 | 350.80 | 4,949,164 |
| 2026-04-27 | 359.70 | 362.30 | 356.30 | 357.60 | 357.60 | 2,848,426 |
| 2026-04-24 | 363.90 | 365.50 | 356.50 | 358.00 | 358.00 | 3,841,323 |
| 2026-04-23 | 361.10 | 368.80 | 357.30 | 367.60 | 367.60 | 3,426,025 |
← NewerPage 3 of 3 · 128 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.