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	464.00p on 27-02-2026 at 19:35:09
Change	-12.50p -2.62%
Buy	462.90p
Sell	462.60p

Last Trade:	Buy 8,421.00 at 464.00p
Day's Volume:	9,925,284
Last Close:	464.00p
Open:	474.40p
ISIN:	GB00B7KR2P84

Day's Range	457.70p - 474.80p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.47b
VWAP:	468.43687p
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*	8,421	464.00p	SI Trade	16:36:39 - 27-Feb-26
Buy*	2,738	464.00p	SI Trade	16:36:39 - 27-Feb-26
Buy*	201,634	464.00p	SI Trade Negotiated Trade	16:36:38 - 27-Feb-26
Buy*	1,803,993	464.00p	Suspected BUY Trade	16:35:23 - 27-Feb-26
Buy*	2	462.90p	SI Trade	16:29:53 - 27-Feb-26
Buy*	883	462.80p	Automatic Execution	16:29:53 - 27-Feb-26
Buy*	111	462.90p	Automatic Execution	16:29:52 - 27-Feb-26
Buy*	883	462.90p	Automatic Execution	16:29:51 - 27-Feb-26
Buy*	883	462.80p	Automatic Execution	16:29:51 - 27-Feb-26
Buy*	74	462.80p	Automatic Execution	16:29:49 - 27-Feb-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	474.40	474.80	457.70	464.00	9,925,284
26th Feb 2026 (Thu)	464.30	483.60	462.30	476.50	6,069,000
25th Feb 2026 (Wed)	471.70	471.80	457.20	462.30	4,926,370
24th Feb 2026 (Tue)	471.10	475.20	466.40	470.60	2,622,244
23rd Feb 2026 (Mon)	473.90	477.90	469.30	469.60	2,474,974
20th Feb 2026 (Fri)	476.10	477.10	470.80	473.90	3,062,025
19th Feb 2026 (Thu)	485.10	485.50	471.90	475.50	6,175,835
18th Feb 2026 (Wed)	494.40	494.40	480.50	492.30	8,531,488
17th Feb 2026 (Tue)	484.20	491.30	479.00	491.30	2,963,906
16th Feb 2026 (Mon)	482.30	492.90	482.30	485.10	2,183,988
13th Feb 2026 (Fri)	478.70	483.40	477.30	481.30	3,394,399
12th Feb 2026 (Thu)	483.50	488.80	477.70	478.20	2,749,612
11th Feb 2026 (Wed)	486.90	491.20	478.90	478.90	4,246,629
10th Feb 2026 (Tue)	485.80	487.10	478.30	481.20	2,688,069
9th Feb 2026 (Mon)	488.00	494.10	481.90	486.30	12,877,927
6th Feb 2026 (Fri)	484.00	489.10	477.70	486.10	3,029,674
5th Feb 2026 (Thu)	498.00	498.00	482.80	484.40	2,540,654
4th Feb 2026 (Wed)	492.00	499.10	492.00	495.80	3,280,492
3rd Feb 2026 (Tue)	488.50	493.00	485.80	490.60	3,395,063
2nd Feb 2026 (Mon)	478.20	491.00	478.20	491.00	6,265,908
30th Jan 2026 (Fri)	478.50	483.20	475.70	477.80	6,236,779
29th Jan 2026 (Thu)	480.00	490.60	467.00	473.20	9,118,558
28th Jan 2026 (Wed)	471.50	477.10	468.40	475.70	3,305,012

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
27th Feb 2026 3:30 pm	MFN	Change of Auditor
16th Feb 2026 3:00 pm	MFN	Publication of a Prospectus
12th Feb 2026 12:00 pm	MFN	Result of AGM
11th Feb 2026 12:45 pm	MFN	Director/PDMR Shareholding
29th Jan 2026 7:00 am	MFN	Trading Update for quarter ended 31 December 2025
14th Jan 2026 4:00 pm	MFN	Director/PDMR Shareholding
12th Jan 2026 12:30 pm	MFN	Notice of AGM
16th Dec 2025 11:00 am	MFN	Director/PDMR Shareholding
15th Dec 2025 2:50 pm	MFN	Director/PDMR Shareholding
11th Dec 2025 3:37 pm	RNS	Annual Report and Accounts

See more easyJet regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85