EasyJet PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 476.80 | 482.90 | 474.10 | 478.60 | 465.77 | 6,830,083 |
| 2025-11-10 | 478.70 | 486.90 | 474.23 | 474.70 | 461.97 | 2,528,425 |
| 2025-11-07 | 478.50 | 478.80 | 463.70 | 471.40 | 458.76 | 3,447,703 |
| 2025-11-06 | 486.60 | 486.60 | 476.70 | 478.50 | 465.67 | 3,359,303 |
| 2025-11-05 | 478.30 | 487.30 | 478.30 | 484.10 | 471.12 | 2,649,158 |
| 2025-11-04 | 489.00 | 490.40 | 477.90 | 480.30 | 467.42 | 3,047,593 |
| 2025-11-03 | 485.20 | 496.80 | 482.20 | 490.80 | 477.64 | 8,100,747 |
| 2025-10-31 | 480.90 | 484.50 | 478.00 | 484.50 | 471.51 | 2,362,845 |
| 2025-10-30 | 478.30 | 485.60 | 477.60 | 480.10 | 467.23 | 2,674,498 |
| 2025-10-29 | 481.90 | 486.20 | 475.90 | 476.50 | 463.72 | 3,450,377 |
| 2025-10-28 | 484.60 | 487.80 | 478.85 | 482.10 | 469.17 | 2,362,867 |
| 2025-10-27 | 485.20 | 490.10 | 483.45 | 486.00 | 472.97 | 2,994,594 |
| 2025-10-24 | 483.00 | 486.60 | 477.20 | 486.10 | 473.07 | 2,679,525 |
| 2025-10-23 | 487.60 | 491.30 | 479.50 | 479.50 | 466.64 | 2,638,233 |
← NewerPage 5 of 5 · 254 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.