Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

easyJet (EZJ) Share Price

Price 370.20p on 22-05-2026 at 18:25:11
Change 19.90p 5.68%
Buy 366.00p
Sell 365.30p
Last Trade: Buy 1,282.00 at 370.20p
Day's Volume: 8,049,938
Last Close: 370.20p
Open: 355.00p
ISIN: GB00B7KR2P84
Day's Range 350.70p - 370.20p
52wk Range: 332.80p - 590.60p
Market Capitalisation: £2.77b
VWAP: 364.03887p
Shares in Issue: 747.53m

easyJet (EZJ) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,282 370.20p SI Trade
Negotiated Trade
16:48:56 - 22-May-26
Buy* 7 370.20p SI Trade
16:40:26 - 22-May-26
Buy* 4,028,374 370.20p Suspected BUY Trade
16:35:11 - 22-May-26
Buy* 134 365.60p Automatic Execution
16:29:57 - 22-May-26
Buy* 23 365.60p Automatic Execution
16:29:57 - 22-May-26
Sell* 444 365.30p Automatic Execution
16:29:57 - 22-May-26
Sell* 50 365.30p SI Trade
16:29:55 - 22-May-26
Buy* 223 365.60p Automatic Execution
16:29:55 - 22-May-26
Buy* 267 365.60p Automatic Execution
16:29:55 - 22-May-26
Sell* 21 365.40p SI Trade
16:29:52 - 22-May-26
See more easyJet trades

easyJet (EZJ) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd May 2026 (Fri) 355.00 370.20 350.70 370.20 8,049,938
21st May 2026 (Thu) 350.40 356.90 337.90 350.30 8,241,178
20th May 2026 (Wed) 339.10 356.60 338.50 347.10 4,779,904
19th May 2026 (Tue) 341.60 345.70 337.00 339.70 5,055,674
18th May 2026 (Mon) 340.20 352.00 332.80 339.80 7,676,851
15th May 2026 (Fri) 345.00 345.80 338.10 344.20 5,631,959
14th May 2026 (Thu) 354.60 355.60 346.70 348.20 2,596,746
13th May 2026 (Wed) 361.20 362.20 348.30 351.10 3,726,787
12th May 2026 (Tue) 360.90 362.10 354.00 360.60 3,633,113
11th May 2026 (Mon) 359.00 364.40 356.20 363.20 5,300,530
8th May 2026 (Fri) 372.00 372.00 361.30 361.30 4,340,027
7th May 2026 (Thu) 378.80 381.80 373.60 373.90 5,299,326
6th May 2026 (Wed) 354.60 379.50 352.20 373.60 9,109,086
5th May 2026 (Tue) 353.10 356.50 343.20 343.20 4,993,280
4th May 2026 (Mon) 357.00 357.00 357.00 357.00 0
1st May 2026 (Fri) 355.50 357.00 350.80 357.00 2,658,671
30th Apr 2026 (Thu) 343.70 354.40 342.20 351.60 5,264,477
29th Apr 2026 (Wed) 350.50 350.50 343.80 347.70 4,852,329
28th Apr 2026 (Tue) 356.00 357.60 348.10 350.80 4,948,696
27th Apr 2026 (Mon) 359.70 362.10 356.30 357.60 2,847,953
24th Apr 2026 (Fri) 363.90 365.00 356.60 358.00 3,841,774
23rd Apr 2026 (Thu) 361.10 368.60 357.60 367.60 3,426,397
See more easyJet price history

easyJet (EZJ) Regulatory News

Date Source Headline
21st May 2026 7:00 am MFN easyJet: Half-year Report
12th May 2026 2:30 pm MFN easyJet: Director/PDMR Shareholding
16th Apr 2026 6:00 am MFN Trading Update for the six months ended 31 March 2026
13th Apr 2026 1:15 pm MFN Director/PDMR Shareholding
2nd Apr 2026 1:30 pm MFN Director/PDMR Shareholding
31st Mar 2026 9:00 am MFN Director/PDMR Shareholding
11th Mar 2026 2:15 pm RNS Director/PDMR Shareholding
11th Mar 2026 2:15 pm MFN Director/PDMR Shareholding
27th Feb 2026 3:30 pm MFN Change of Auditor
16th Feb 2026 3:00 pm MFN Publication of a Prospectus
See more easyJet regulatory news

easyJet (EZJ) Share News

LONDON BROKER RATINGS: Peel Hunt reinitiates Greencore with 'buy'

22nd May 2026 08:58

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

LONDON MARKET MIDDAY: Stocks move lower as war worry comes to fore

21st May 2026 12:10

(Alliance News) - Stock prices in Europe were lower on Thursday afternoon, as eyes remain on US-Iran talks and after survey data revealed the conflict has hit the eurozone and UK economies. Read More

easyJet warns of higher fuel costs as first-half loss widens

21st May 2026 09:12

(Alliance News) - easyJet PLC on Thursday reported a wider interim loss, and said it has seen strong late bookings for the second half but higher fuel costs and lower visibility. Read More

LONDON BRIEFING: BT Group lifts payout; Smiths Group cuts outlook

21st May 2026 07:55

(Alliance News) - BT Group reports higher annual profit, raises its dividend and sets out a new payout plan. Smiths Group cuts its outlook, but Sage lifts its guidance. easyJet warns of "lower than normal visibility of forward bookings" due to the Middle East conflict. Read More

WINNERS & LOSERS: Whitbread shareholder calls for sale of firm

18th May 2026 09:39

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Monday. Read More

See more easyJet news
FTSE 100 Latest
Value10,466.26
Change22.79

Login to your account

Forgot Password?

Not Registered