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	673.60p on 11-08-2026 at 18:35:08
Change	-1.40p -0.21%
Buy	673.80p
Sell	673.20p

Last Trade:	Buy 700.00 at 673.60p
Day's Volume:	4,951,356
Last Close:	673.60p
Open:	675.00p
ISIN:	GB00B7KR2P84

Day's Range	671.80p - 675.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.04b
VWAP:	673.06085p
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
Buy*	700	673.60p	SI Trade Negotiated Trade	16:53:47 - 11-Aug-26
Sell*	12,910	673.60p	Automatic Execution	16:35:15 - 11-Aug-26
Sell*	2,534	673.60p	Automatic Execution	16:35:15 - 11-Aug-26
Sell*	944,126	673.60p	Uncrossing Trade	16:35:14 - 11-Aug-26
Sell*	8	673.268p	Ordinary	16:29:49 - 11-Aug-26
Buy*	1,188	673.7416p	Ordinary	16:29:31 - 11-Aug-26
Sell*	1,005	673.60p	Automatic Execution	16:29:31 - 11-Aug-26
Sell*	1,436	673.60p	Automatic Execution	16:29:31 - 11-Aug-26
Unknown*	0	674.20p	SI Trade	16:29:30 - 11-Aug-26
Sell*	322	673.60p	Automatic Execution	16:29:11 - 11-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Jul 2026 (Wed)	677.00	678.60	673.40	674.80	6,987,805
14th Jul 2026 (Tue)	675.00	683.80	670.00	680.00	14,496,531
13th Jul 2026 (Mon)	675.00	675.20	666.40	675.20	10,230,062

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
11th Aug 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
11th Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
11th Aug 2026 3:00 pm	MFN	easyJet: Director/PDMR Shareholding
11th Aug 2026 2:19 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
11th Aug 2026 1:56 pm	RNS	Form 8.3 - EASYJET PLC
11th Aug 2026 1:44 pm	RNS	Form 8.3-easyJet plc
11th Aug 2026 1:38 pm	RNS	Form 8.3 - easyJet plc
11th Aug 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
11th Aug 2026 11:42 am	RNS	Form 8.5 EPT/Non RI EASYJET PLC
11th Aug 2026 11:42 am	RNS	Form 8.3 - easyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,844.19

Change-18.31