Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

easyJet (EZJ) Share Price

Intraday
Historical

Price	670.60p on 19-08-2026 at 10:55:23
Change	1.40p 0.21%
Buy	670.80p
Sell	670.60p

Last Trade:	Sell 272.00 at 670.60p
Day's Volume:	787,531
Last Close:	669.20p
Open:	674.60p
ISIN:	GB00B7KR2P84

Day's Range	669.80p - 674.60p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.01b
VWAP:	671.17843p
Shares in Issue:	747.53m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
easyJet (EZJ) Latest Trades
Sell*	272	670.60p	Automatic Execution	11:55:23 - 19-Aug-26
Sell*	7	670.60p	SI Trade	11:54:34 - 19-Aug-26
Sell*	1,830	670.60p	Ordinary	11:53:36 - 19-Aug-26
Sell*	4,044	670.60p	Automatic Execution	11:53:20 - 19-Aug-26
Sell*	1,179	670.60p	Automatic Execution	11:53:20 - 19-Aug-26
Sell*	262	670.60p	Ordinary	11:52:38 - 19-Aug-26
Sell*	20	670.6899p	Ordinary	11:52:13 - 19-Aug-26
Unknown*	0	670.80p	SI Trade	11:47:55 - 19-Aug-26
Sell*	831	670.60p	Automatic Execution	11:47:54 - 19-Aug-26
Sell*	121	670.60p	Automatic Execution	11:47:54 - 19-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Aug 2026 (Tue)	670.00	674.20	669.20	669.20	5,300,471
17th Aug 2026 (Mon)	673.00	674.00	671.00	672.00	3,518,106
14th Aug 2026 (Fri)	675.00	675.00	671.00	671.00	5,237,458
13th Aug 2026 (Thu)	675.00	675.00	673.00	673.00	2,474,850
12th Aug 2026 (Wed)	674.00	675.60	671.80	673.00	11,625,017
11th Aug 2026 (Tue)	675.00	675.00	671.80	673.60	4,951,356
10th Aug 2026 (Mon)	671.00	675.00	665.00	675.00	6,892,938
7th Aug 2026 (Fri)	670.00	673.40	664.40	671.00	13,790,013
6th Aug 2026 (Thu)	653.00	678.40	588.60	670.00	37,147,433
5th Aug 2026 (Wed)	640.80	661.60	639.40	651.80	7,629,473
4th Aug 2026 (Tue)	642.00	644.20	630.40	637.80	7,165,019
3rd Aug 2026 (Mon)	642.00	650.00	640.40	642.40	3,688,764
31st Jul 2026 (Fri)	623.40	635.80	616.80	630.00	3,436,139
30th Jul 2026 (Thu)	608.40	624.80	608.00	624.80	4,368,095
29th Jul 2026 (Wed)	614.80	614.80	601.00	611.60	2,592,757
28th Jul 2026 (Tue)	620.00	624.00	612.00	612.00	3,059,257
27th Jul 2026 (Mon)	627.40	633.40	619.80	620.00	1,917,370
24th Jul 2026 (Fri)	598.40	625.60	598.40	618.00	3,660,328
23rd Jul 2026 (Thu)	593.00	630.00	591.00	601.00	11,742,963
22nd Jul 2026 (Wed)	662.00	667.20	563.40	585.20	20,363,203
21st Jul 2026 (Tue)	664.00	665.80	661.80	663.40	6,210,014
20th Jul 2026 (Mon)	665.80	671.60	658.00	662.20	6,205,676

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
18th Aug 2026 5:47 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC
18th Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
18th Aug 2026 2:20 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
18th Aug 2026 1:08 pm	RNS	Form 8.3 - EASYJET PLC
18th Aug 2026 1:06 pm	RNS	Form 8.3 - easyJet plc
18th Aug 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
18th Aug 2026 11:17 am	RNS	20260817_Easyjet PLC_8.3_BAC_UK
18th Aug 2026 11:05 am	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
18th Aug 2026 11:04 am	RNS	Form 8.5 (EPT/RI)Easyjet BNP Paribas Group SA
18th Aug 2026 10:59 am	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,712.91

Change-15.13