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	673.00p on 12-08-2026 at 15:35:17
Change	-0.60p -0.09%
Buy	672.60p
Sell	672.20p

Last Trade:	Buy 982,361.00 at 673.00p
Day's Volume:	8,424,102
Last Close:	673.00p
Open:	674.00p
ISIN:	GB00B7KR2P84

Day's Range	671.80p - 675.60p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.03b
VWAP:	674.11088p
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*	982,361	673.00p	Suspected BUY Trade	16:35:12 - 12-Aug-26
Sell*	8	672.20p	Automatic Execution	16:29:59 - 12-Aug-26
Sell*	16	672.20p	Automatic Execution	16:29:58 - 12-Aug-26
Sell*	32	672.20p	Automatic Execution	16:29:54 - 12-Aug-26
Buy*	195	672.40p	Automatic Execution	16:29:23 - 12-Aug-26
Sell*	578	672.20p	Automatic Execution	16:29:23 - 12-Aug-26
Buy*	500	672.40p	Automatic Execution	16:29:23 - 12-Aug-26
Sell*	42	672.20p	Automatic Execution	16:29:23 - 12-Aug-26
Buy*	311	672.20p	Automatic Execution	16:29:23 - 12-Aug-26
Buy*	620	672.20p	Automatic Execution	16:29:23 - 12-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

Value10,825.63

Change-18.56