OTC:ESYJY | Historical Stock Price | easyJet plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-05 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.03$4.91$7.95$12.87$20.85$33.762012-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$11.07$14.8324,300
2020-12-30$11.79$15.797,200
2020-12-29$11.68$15.6519,000
2020-12-28$11.55$15.4714,400
2020-12-24$11.30$15.141,000
2020-12-23$11.30$15.1412,600
2020-12-22$10.40$13.939,100
2020-12-21$10.35$13.8747,300
2020-12-18$10.92$14.6368,400
2020-12-17$11.54$15.464,500
2020-12-16$11.40$15.275,400
2020-12-15$11.21$15.0212,400
2020-12-14$11.10$14.8716,200
2020-12-11$11.15$14.9426,100
2020-12-10$11.38$15.2566,500
2020-12-09$11.93$15.9818,400
2020-12-08$11.58$15.5120,100
2020-12-07$12.09$16.2026,700
2020-12-04$12.57$16.8440,300
2020-12-03$12.27$16.44142,700
2020-12-02$11.80$15.8142,200
2020-12-01$11.51$15.424,300
2020-11-30$10.75$14.4018,900
2020-11-27$11.20$15.003,500
2020-11-25$11.17$14.9640,100
2020-11-24$11.38$15.2518,300
2020-11-23$10.51$14.0821,600
2020-11-20$9.77$13.098,700
2020-11-19$9.64$12.9115,900
2020-11-18$10.00$13.4030,100
2020-11-17$10.13$13.5721,000
2020-11-16$10.20$13.6623,500
2020-11-13$9.77$13.093,600
2020-11-12$9.44$12.6518,300
2020-11-11$9.70$12.996,900
2020-11-10$9.42$12.6220,700
2020-11-09$9.45$12.6653,100
2020-11-06$7.04$9.433,700
2020-11-05$7.23$9.693,700
2020-11-04$6.97$9.346,700
2020-11-03$7.00$9.382,500
2020-11-02$6.53$8.753,300
2020-10-30$6.53$8.751,500
2020-10-29$6.51$8.723,700
2020-10-28$6.44$8.634,300
2020-10-27$6.64$8.9010,000
2020-10-26$6.83$9.152,900
2020-10-23$7.15$9.586,900
2020-10-22$6.95$9.317,400
2020-10-21$6.80$9.1110,100
2020-10-20$6.70$8.989,300
2020-10-19$6.36$8.528,200
2020-10-16$6.29$8.438,800
2020-10-15$6.42$8.603,600
2020-10-14$6.44$8.636,000
2020-10-13$6.43$8.616,900
2020-10-12$6.75$9.044,600
2020-10-09$6.86$9.193,900
2020-10-08$6.95$9.318,300
2020-10-07$6.86$9.192,800
2020-10-06$7.00$9.3818,800
2020-10-05$6.47$8.676,000
2020-10-02$6.47$8.672,500
2020-10-01$6.46$8.658,400
2020-09-30$6.44$8.634,300
2020-09-29$6.49$8.691,300
2020-09-28$6.50$8.7113,400
2020-09-25$6.40$8.577,300
2020-09-24$6.48$8.6816,300
2020-09-23$6.32$8.479,000
2020-09-22$6.46$8.6520,700
2020-09-21$6.63$8.8835,600
2020-09-18$7.22$9.6739,300
2020-09-17$7.66$10.267,400
2020-09-16$7.68$10.2912,200
2020-09-15$7.69$10.302,300
2020-09-14$7.56$10.131,800
2020-09-11$7.51$10.061,700
2020-09-10$7.66$10.264,000
2020-09-09$7.58$10.1514,500
2020-09-08$7.81$10.4622,900
2020-09-04$8.62$11.5514,900
2020-09-03$8.16$10.936,500
2020-09-02$8.05$10.789,100
2020-09-01$8.23$11.0317,800
2020-08-31$8.65$11.595,900
2020-08-28$8.42$11.283,200
2020-08-27$8.45$11.329,000
2020-08-26$8.25$11.0512,200
2020-08-25$8.10$10.859,200
2020-08-24$7.89$10.575,900
2020-08-21$7.55$10.111,900
2020-08-20$7.61$10.1916,100
2020-08-19$7.73$10.365,900
2020-08-18$7.61$10.195,600
2020-08-17$7.20$9.6522,100
2020-08-14$7.65$10.2517,300
2020-08-13$8.24$11.0412,700
2020-08-12$8.24$11.045,800
2020-08-11$8.60$11.5276,000
2020-08-10$7.86$10.532,600
2020-08-07$7.59$10.175,500
2020-08-06$7.83$10.4922,800
2020-08-05$7.80$10.459,000
2020-08-04$7.23$9.699,800
2020-08-03$6.75$9.043,900
2020-07-31$6.59$8.8315,500
2020-07-30$6.88$9.225,800
2020-07-29$7.10$9.517,400
2020-07-28$7.01$9.3914,800
2020-07-27$7.23$9.6917,900
2020-07-24$7.65$10.251,900
2020-07-23$7.80$10.455,800
2020-07-22$7.91$10.606,100
2020-07-21$8.14$10.9039,600
2020-07-20$8.35$11.193,000
2020-07-17$8.35$11.191,400
2020-07-16$8.67$11.612,100
2020-07-15$8.90$11.926,100
2020-07-14$8.34$11.174,200
2020-07-13$8.32$11.152,100
2020-07-10$8.49$11.374,100
2020-07-09$8.45$11.322,700
2020-07-08$8.36$11.2021,200
2020-07-07$8.96$12.001,300
2020-07-06$8.86$11.873,900
2020-07-02$8.65$11.596,100
2020-07-01$8.31$11.1310,300
2020-06-30$8.33$11.1626,000
2020-06-29$8.71$11.6735,000
2020-06-26$8.19$10.977,600
2020-06-25$8.70$11.656,100
2020-06-24$9.46$12.678,000
2020-06-23$10.10$13.539,000
2020-06-22$9.97$13.365,600
2020-06-19$9.63$12.907,900
2020-06-18$10.01$13.414,400
2020-06-17$10.30$13.805,900
2020-06-16$10.23$13.7018,000
2020-06-15$10.03$13.4419,600
2020-06-12$9.85$13.2031,300
2020-06-11$9.42$12.6242,100
2020-06-10$10.60$14.2051,400
2020-06-09$11.13$14.9140,300
2020-06-08$11.59$15.5344,300
2020-06-05$11.26$15.0863,500
2020-06-04$10.82$14.4965,300
2020-06-03$9.77$13.0934,900
2020-06-02$9.26$12.4128,100
2020-06-01$8.85$11.8632,200
2020-05-29$8.28$11.0926,500
2020-05-28$9.28$12.4339,000
2020-05-27$8.94$11.9869,700
2020-05-26$8.58$11.49146,800
2020-05-22$6.97$9.347,800
2020-05-21$7.04$9.4343,700
2020-05-20$6.92$9.276,200
2020-05-19$6.80$9.116,700
2020-05-18$6.81$9.1216,000
2020-05-15$5.98$8.013,200
2020-05-14$6.15$8.2415,700
2020-05-13$6.06$8.127,500
2020-05-12$6.39$8.561,300
2020-05-11$6.22$8.338,700
2020-05-08$6.60$8.8413,800
2020-05-07$6.54$8.7610,200
2020-05-06$6.36$8.523,600
2020-05-05$6.91$9.264,600
2020-05-04$6.55$8.7713,400
2020-05-01$7.15$9.589,200
2020-04-30$7.74$10.3713,000
2020-04-29$8.16$10.9326,300
2020-04-28$7.23$9.692,400
2020-04-27$7.48$10.0210,100
2020-04-24$7.44$9.973,900
2020-04-23$7.41$9.931,400
2020-04-22$7.20$9.653,800
2020-04-21$7.50$10.0537,600
2020-04-20$7.86$10.536,500
2020-04-17$8.16$10.9313,300
2020-04-16$7.74$10.374,100
2020-04-15$7.41$9.938,300
2020-04-14$8.34$11.174,300
2020-04-13$8.49$11.378,000
2020-04-09$8.69$11.6410,000
2020-04-08$8.30$11.129,000
2020-04-07$8.01$10.7312,700
2020-04-06$6.94$9.309,300
2020-04-03$5.76$7.724,200
2020-04-02$6.25$8.376,300
2020-04-01$6.67$8.949,700
2020-03-31$6.88$9.2220,000
2020-03-30$7.15$9.5819,600
2020-03-27$7.37$9.877,400
2020-03-26$8.43$11.2911,700
2020-03-25$7.90$10.5817,700
2020-03-24$7.03$9.4211,300
2020-03-23$6.02$8.064,100
2020-03-20$6.61$8.8610,500
2020-03-19$6.05$8.107,200
2020-03-18$5.78$7.746,800
2020-03-17$7.70$10.325,900
2020-03-16$7.75$10.3821,400
2020-03-13$10.46$14.017,900
2020-03-12$10.26$13.7412,100
2020-03-11$11.63$15.581,900
2020-03-10$13.69$18.343,800
2020-03-09$12.64$16.935,700
2020-03-06$13.30$17.822,000
2020-03-05$12.81$17.161,200
2020-03-04$14.15$18.961,600
2020-03-03$13.76$18.4321,100
2020-03-02$13.38$17.923,100
2020-02-28$14.29$19.141,800
2020-02-27$14.10$18.892,000
2020-02-26$15.00$19.324,400
2020-02-25$15.50$19.977,000
2020-02-24$16.08$20.719,000
2020-02-21$19.39$24.981,500
2020-02-20$19.40$24.99100
2020-02-19$19.40$24.990
2020-02-18$19.40$24.99500
2020-02-14$19.54$25.175,700
2020-02-13$19.84$25.560
2020-02-12$19.84$25.560
2020-02-11$19.84$25.56400
2020-02-10$19.15$24.67900
2020-02-07$19.28$24.846,900
2020-02-06$19.94$25.69600
2020-02-05$18.57$23.920
2020-02-04$18.57$23.920
2020-02-03$18.57$23.92500
2020-01-31$18.20$23.450
2020-01-30$18.20$23.457,100
2020-01-29$18.42$23.730
2020-01-28$18.42$23.731,200
2020-01-27$18.39$23.69900
2020-01-24$19.84$25.56100
2020-01-23$19.69$25.360
2020-01-22$19.69$25.360
2020-01-21$19.69$25.36500
2020-01-17$19.38$24.970
2020-01-16$19.38$24.97500
2020-01-15$19.50$25.12200
2020-01-14$19.64$25.30500
2020-01-13$19.37$24.95600
2020-01-10$18.52$23.860
2020-01-09$18.52$23.860
2020-01-08$18.52$23.860
2020-01-07$18.52$23.860
2020-01-06$18.52$23.860
2020-01-03$18.52$23.860
2020-01-02$18.52$23.860