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	671.00p on 14-08-2026 at 18:25:08
Change	-2.00p -0.3%
Buy	672.40p
Sell	672.00p

Last Trade:	Sell 54,713.00 at 671.557p
Day's Volume:	5,237,458
Last Close:	671.00p
Open:	675.00p
ISIN:	GB00B7KR2P84

Day's Range	671.00p - 675.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.02b
VWAP:	672.95689p
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*	54,713	671.557p	SI Trade Suspected SELL Trade	16:47:05 - 14-Aug-26
Sell*	200,000	671.50p	Negotiated Trade	16:39:31 - 14-Aug-26
Sell*	1,103,830	671.00p	Uncrossing Trade	16:35:25 - 14-Aug-26
Buy*	92,689	672.00p	SI Trade Negotiated Trade	16:35:00 - 14-Aug-26
Buy*	2,707	672.00p	Automatic Execution	16:29:58 - 14-Aug-26
Buy*	991	672.00p	Automatic Execution	16:29:58 - 14-Aug-26
Buy*	1,383	672.00p	Automatic Execution	16:29:58 - 14-Aug-26
Buy*	579	672.00p	SI Trade	16:29:54 - 14-Aug-26
Buy*	1,488	672.00p	SI Trade	16:29:53 - 14-Aug-26
Sell*	9	672.00p	Automatic Execution	16:29:43 - 14-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Jul 2026 (Fri)	675.60	680.60	671.80	671.80	5,793,928
16th Jul 2026 (Thu)	673.00	682.20	673.00	676.80	4,297,714

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
14th Aug 2026 4:29 pm	RNS	Amended Form 8.3 - EASYJET PLC
14th Aug 2026 3:49 pm	RNS	Form 8.3 - EASYJET PLC
14th Aug 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
14th Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
14th Aug 2026 1:56 pm	RNS	Form 8.3 - easyJet plc
14th Aug 2026 1:28 pm	RNS	Form 8.3 - easyJet plc
14th Aug 2026 1:03 pm	RNS	Form 8.3 - EasyJet Plc
14th Aug 2026 12:25 pm	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
14th Aug 2026 12:23 pm	RNS	Form 8.5 (EPT/RI)Easyjet BNP Paribas Group SA
14th Aug 2026 11:18 am	RNS	20260813_Easyjet PLC_8.3_BAC_UK

See more easyJet regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56