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	470.10p on 08-06-2026 at 12:36:26
Change	-1.60p -0.34%
Buy	470.20p
Sell	469.80p

Last Trade:	Buy 94.00 at 470.10p
Day's Volume:	3,667,184
Last Close:	471.70p
Open:	457.30p
ISIN:	GB00B7KR2P84

Day's Range	450.80p - 479.00p
52wk Range:	332.80p - 590.60p
Market Capitalisation:	£3.51b
VWAP:	468.25456p
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*	94	470.10p	Automatic Execution	13:36:25 - 08-Jun-26
Buy*	570	470.10p	Automatic Execution	13:36:18 - 08-Jun-26
Buy*	570	470.00p	Automatic Execution	13:36:18 - 08-Jun-26
Buy*	500	470.00p	Automatic Execution	13:36:18 - 08-Jun-26
Buy*	570	469.90p	Automatic Execution	13:36:18 - 08-Jun-26
Buy*	191	469.53p	Ordinary	13:35:46 - 08-Jun-26
Sell*	500	469.57p	Negotiated Trade	13:35:13 - 08-Jun-26
Buy*	570	469.90p	Automatic Execution	13:34:51 - 08-Jun-26
Buy*	500	469.90p	Automatic Execution	13:34:51 - 08-Jun-26
Buy*	155	470.038p	Ordinary	13:34:25 - 08-Jun-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	466.10	471.70	459.80	471.70	5,250,479
4th Jun 2026 (Thu)	453.40	470.80	453.40	470.10	6,827,516
3rd Jun 2026 (Wed)	459.00	459.00	445.30	458.30	7,206,190
2nd Jun 2026 (Tue)	440.50	465.30	438.50	465.30	13,805,018
1st Jun 2026 (Mon)	444.00	449.90	422.00	437.90	22,933,175
29th May 2026 (Fri)	397.00	422.60	393.50	398.00	12,040,445
28th May 2026 (Thu)	386.00	394.20	381.50	394.20	10,231,844
27th May 2026 (Wed)	379.30	393.90	378.40	392.00	7,674,816
26th May 2026 (Tue)	380.10	383.10	371.40	376.60	10,345,205
25th May 2026 (Mon)	370.20	370.20	370.20	370.20	0
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
5th Jun 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
5th Jun 2026 3:10 pm	RNS	Form 8.3 EASYJET PLC
5th Jun 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
5th Jun 2026 2:21 pm	RNS	Form 8.3 - easyJet plc
5th Jun 2026 12:21 pm	RNS	Form 8.3 - easyJet plc
5th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
5th Jun 2026 11:59 am	RNS	Form 8.5 (EPT/NON-RI) - EASYJET PLC
5th Jun 2026 11:58 am	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
5th Jun 2026 11:57 am	RNS	Form 8.5 (EPT/RI) Easyjet BNP Paribas Group SA
5th Jun 2026 11:55 am	RNS	Form 8.5 (EPT/RI) - Easyjet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,382.11

Change14.06