EasyJet PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	680.20	681.20	679.20	679.40	679.40	1,205,818
2026-10-21	681.20	682.80	680.60	680.60	680.60	2,308,996
2026-10-20	683.40	684.11	680.00	681.20	681.20	2,946,416
2026-10-19	683.00	684.00	683.00	683.60	683.60	1,102,499
2026-10-16	684.00	684.60	683.00	683.40	683.40	1,213,988
2026-10-15	684.00	685.07	681.40	683.40	683.40	8,073,231
2026-10-14	679.60	679.60	676.00	676.20	676.20	1,832,408
2026-10-13	678.00	679.60	675.00	675.00	675.00	2,592,914
2026-10-12	682.60	684.15	676.40	677.40	677.40	6,995,344
2026-10-09	681.60	683.00	679.80	680.00	680.00	2,467,845
2026-10-08	679.60	683.80	678.20	681.00	681.00	3,177,690
2026-10-07	680.00	680.80	677.00	679.60	679.60	2,668,535
2026-10-06	680.00	680.00	676.20	678.20	678.20	2,669,680
2026-10-05	680.00	680.40	675.80	677.00	677.00	3,508,015
2026-10-02	679.00	680.80	675.80	680.60	680.60	4,055,608
2026-10-01	677.00	679.60	671.80	677.20	677.20	3,920,929
2026-09-30	680.00	680.40	676.20	677.60	677.60	5,663,941
2026-09-29	674.60	680.27	673.98	677.80	677.80	2,305,473
2026-09-28	674.60	676.76	672.62	674.00	674.00	2,286,838
2026-09-25	672.00	675.00	670.60	675.00	675.00	1,373,084
2026-09-24	671.00	672.40	669.40	670.00	670.00	5,278,235
2026-09-23	669.20	672.80	669.20	670.60	670.60	3,701,898
2026-09-22	673.20	673.20	668.40	672.00	672.00	4,743,372

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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