Get 20% lifetime commission for referring investors to digrin.com
here.
easyJet plc ( ESYJY) - Price History
Monthly price history for ESYJY (easyJet plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.02 | $9.02 |
| June 2026 | $7.46 | $7.46 |
| May 2026 | $5.36 | $5.36 |
| April 2026 | $4.78 | $4.78 |
| March 2026 | $4.58 | $4.58 |
| February 2026 | $6.24 | $6.24 |
| January 2026 | $6.38 | $6.56 |
| December 2025 | $6.68 | $6.87 |
| November 2025 | $6.46 | $6.64 |
| October 2025 | $6.19 | $6.37 |
| September 2025 | $6.08 | $6.25 |
| August 2025 | $6.44 | $6.62 |
| July 2025 | $6.36 | $6.53 |
| June 2025 | $7.10 | $7.29 |
| May 2025 | $7.56 | $7.77 |
| April 2025 | $6.46 | $6.64 |
| March 2025 | $5.55 | $5.71 |
| February 2025 | $6.19 | $6.36 |
| January 2025 | $6.03 | $6.36 |
| December 2024 | $6.65 | $7.01 |
| November 2024 | $6.66 | $7.03 |
| October 2024 | $6.23 | $6.57 |
| September 2024 | $6.62 | $6.98 |
| August 2024 | $5.92 | $6.24 |
| July 2024 | $5.49 | $5.79 |
| June 2024 | $5.49 | $5.79 |
| May 2024 | $5.56 | $5.86 |
| April 2024 | $6.40 | $6.74 |
| March 2024 | $6.84 | $7.21 |
| February 2024 | $6.52 | $6.88 |
| January 2024 | $6.66 | $7.08 |
| December 2023 | $6.12 | $6.50 |
| November 2023 | $5.40 | $5.74 |
| October 2023 | $4.18 | $4.44 |
| September 2023 | $4.91 | $5.22 |
| August 2023 | $5.05 | $5.36 |
| July 2023 | $5.48 | $5.82 |
| June 2023 | $5.77 | $6.14 |
| May 2023 | $5.50 | $5.84 |
| April 2023 | $5.88 | $6.25 |
| March 2023 | $6.03 | $6.41 |
| February 2023 | $5.54 | $5.89 |
| January 2023 | $5.70 | $6.06 |
| December 2022 | $3.67 | $3.90 |
| November 2022 | $4.38 | $4.66 |
| October 2022 | $3.77 | $4.01 |
| September 2022 | $3.11 | $3.31 |
| August 2022 | $3.94 | $4.19 |
| July 2022 | $4.57 | $4.86 |
| June 2022 | $4.19 | $4.45 |
| May 2022 | $6.14 | $6.52 |
| April 2022 | $6.63 | $7.04 |
| March 2022 | $6.90 | $7.33 |
| February 2022 | $7.61 | $8.08 |
| January 2022 | $7.81 | $8.30 |
| December 2021 | $7.09 | $7.53 |
| November 2021 | $6.18 | $6.57 |
| October 2021 | $8.04 | $8.54 |
| September 2021 | $8.41 | $8.94 |
| August 2021 | $8.55 | $10.96 |
| July 2021 | $9.18 | $11.76 |
| June 2021 | $9.65 | $12.36 |
| May 2021 | $11.14 | $14.27 |
| April 2021 | $11.20 | $14.34 |
| March 2021 | $10.54 | $13.50 |
| February 2021 | $10.76 | $13.78 |
| January 2021 | $7.81 | $10 |
| December 2020 | $8.86 | $11.35 |
| November 2020 | $8.39 | $10.75 |
| October 2020 | $5.10 | $6.54 |
| September 2020 | $5.06 | $6.48 |
| August 2020 | $6.62 | $8.48 |
| July 2020 | $5.05 | $6.47 |
| June 2020 | $6.56 | $8.40 |
| May 2020 | $6.56 | $8.41 |
| April 2020 | $5.94 | $7.61 |
| March 2020 | $5.53 | $7.08 |
| February 2020 | $10.97 | $14.06 |
| January 2020 | $13.80 | $18.36 |
| December 2019 | $14.18 | $18.87 |
| November 2019 | $13.01 | $17.31 |
| October 2019 | $12.04 | $16.02 |
| September 2019 | $10.65 | $14.17 |
| August 2019 | $8.82 | $11.73 |
| July 2019 | $8.87 | $11.80 |
| June 2019 | $9.12 | $12.13 |
| May 2019 | $8.25 | $10.98 |
| April 2019 | $11.40 | $15.17 |
| March 2019 | $10.95 | $14.56 |
| February 2019 | $12.27 | $16.33 |
| January 2019 | $11.97 | $16.63 |
| December 2018 | $10.13 | $14.07 |
| November 2018 | $10.22 | $14.19 |
| October 2018 | $11.04 | $15.33 |
| September 2018 | $12.34 | $17.14 |
| August 2018 | $14.27 | $19.82 |
| July 2018 | $15.29 | $21.24 |
| June 2018 | $15.90 | $22.09 |
| May 2018 | $16.37 | $22.74 |
| April 2018 | $15.76 | $21.90 |
| March 2018 | $16.20 | $22.51 |
| February 2018 | $16.26 | $23.13 |
| January 2018 | $16.60 | $23.61 |
| December 2017 | $13.92 | $19.80 |
| November 2017 | $13.38 | $19.03 |
| October 2017 | $12.50 | $17.78 |
| September 2017 | $11.48 | $65.31 |
| August 2017 | $10.83 | $61.64 |
| July 2017 | $11.46 | $65.18 |
| June 2017 | $12.41 | $70.61 |
| May 2017 | $12.83 | $73.02 |
| April 2017 | $10.62 | $60.44 |
| March 2017 | $9.02 | $51.32 |
| February 2017 | $8.32 | $47.34 |
| January 2017 | $7.94 | $47.81 |
| December 2016 | $8.25 | $49.67 |
| November 2016 | $8.21 | $49.48 |
| October 2016 | $7.60 | $45.76 |
| September 2016 | $8.69 | $52.32 |
| August 2016 | $9.61 | $57.89 |
| July 2016 | $9.18 | $55.29 |
| June 2016 | $9.64 | $58.07 |
| May 2016 | $14.82 | $89.25 |
| April 2016 | $14.33 | $86.31 |
| March 2016 | $14.50 | $87.33 |
| February 2016 | $13.94 | $83.95 |
| January 2016 | $14.05 | $87.83 |
| December 2015 | $16.40 | $102.58 |
| November 2015 | $15.92 | $99.53 |
| October 2015 | $17.29 | $108.11 |
| September 2015 | $17.22 | $107.67 |
| August 2015 | $16.56 | $103.54 |
| July 2015 | $16.41 | $102.62 |
| June 2015 | $15.55 | $97.26 |
| May 2015 | $15.70 | $98.21 |
| April 2015 | $17.82 | $111.45 |
| March 2015 | $17.87 | $111.75 |
| February 2015 | $17.12 | $107.07 |
| January 2015 | $17.44 | $111.86 |
| December 2014 | $16.25 | $104.22 |
| November 2014 | $15.22 | $97.60 |
| October 2014 | $14.97 | $95.99 |
| September 2014 | $14.11 | $90.51 |
| August 2014 | $14 | $89.78 |
| July 2014 | $13.64 | $87.45 |
| June 2014 | $14.56 | $93.36 |
| May 2014 | $16.01 | $102.65 |
| April 2014 | $17.24 | $110.57 |
| March 2014 | $17.83 | $114.37 |
| February 2014 | $17.99 | $115.37 |
| January 2014 | $16.12 | $108.07 |
| December 2013 | $14.96 | $100.28 |
| November 2013 | $13.92 | $93.30 |
| October 2013 | $13 | $87.18 |
| September 2013 | $12.49 | $83.75 |
| August 2013 | $11.64 | $78.02 |
| July 2013 | $12.85 | $86.12 |
| June 2013 | $12.19 | $18.49 |
| May 2013 | $11.06 | $74.15 |
| April 2013 | $10.22 | $68.54 |
| March 2013 | $9.56 | $64.09 |
| February 2013 | $8.63 | $59.17 |
| January 2013 | $8.56 | $58.72 |
| December 2012 | $7.26 | $49.77 |
| November 2012 | $6.69 | $45.87 |
| October 2012 | $5.83 | $39.99 |
| September 2012 | $5.48 | $37.56 |
| August 2012 | $4.91 | $33.68 |
| July 2012 | $5.20 | $35.67 |
| June 2012 | $4.52 | $31.02 |
| May 2012 | $4.52 | $31.02 |
| April 2012 | $5.02 | $7.79 |
| March 2012 | $4.33 | $29.68 |
| February 2012 | $4.47 | $30.64 |
| January 2012 | $3.18 | $27.18 |
| November 2011 | $2.89 | $24.73 |
| October 2011 | $3.03 | $25.90 |
| September 2011 | $2.86 | $24.46 |
| August 2011 | $2.85 | $24.40 |
| July 2011 | $3.08 | $26.29 |
| June 2011 | $2.86 | $24.46 |
| May 2011 | $2.92 | $24.94 |
| April 2011 | $2.84 | $24.28 |
| March 2011 | $2.77 | $23.70 |
| February 2011 | $3.11 | $26.57 |
| November 2010 | $3.48 | $29.78 |
| October 2010 | $3.69 | $31.53 |
| June 2010 | $3.16 | $27.06 |
| May 2010 | $2.96 | $25.30 |
| April 2010 | $3.72 | $31.82 |
ESYJY
Price: $9.02
52 week price:
Dividend Yield: 2.20%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio Range:
Dividend Per Share: 0.17 USD
Earnings Per Share: 0.73 USD
P/E Ratio: 7.15
Exchange: PNK
Sector: Industrials
Industry: Airlines
Country: United Kingdom
Volume: 440
Market Capitalization: 5.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3