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	673.20p on 11-08-2026 at 14:41:20
Change	-1.80p -0.27%
Buy	673.40p
Sell	673.00p

Last Trade:	Buy 738.00 at 673.2316p
Day's Volume:	3,619,252
Last Close:	675.00p
Open:	675.00p
ISIN:	GB00B7KR2P84

Day's Range	671.80p - 675.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.03b
VWAP:	672.86705p
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*	738	673.2316p	Ordinary	15:41:19 - 11-Aug-26
Sell*	10	673.00p	SI Trade	15:41:14 - 11-Aug-26
Unknown*	0	673.00p	SI Trade	15:40:59 - 11-Aug-26
Sell*	23	673.1604p	Ordinary	15:40:16 - 11-Aug-26
Buy*	1	673.40p	SI Trade	15:40:07 - 11-Aug-26
Buy*	4	673.40p	SI Trade	15:39:52 - 11-Aug-26
Unknown*	0	673.00p	SI Trade	15:39:32 - 11-Aug-26
Buy*	73	673.40p	SI Trade	15:39:10 - 11-Aug-26
Buy*	7	673.60p	SI Trade	15:39:10 - 11-Aug-26
Unknown*	3,638	673.10p	OTC Trade	15:39:10 - 11-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Aug 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
10th Aug 2026 3:20 pm	PRN	Form 8.3 - easyJet PLC
10th Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
10th Aug 2026 2:25 pm	RNS	Form 8.3 - EASYJET PLC
10th Aug 2026 2:21 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
10th Aug 2026 2:16 pm	RNS	Form 8.3 - easyJet plc
10th Aug 2026 1:52 pm	RNS	20260807_Easyjet PLC_8.3_BAC_UK
10th Aug 2026 1:49 pm	RNS	20260806_Easyjet PLC_8.3_BAC_UK_replacement
10th Aug 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
10th Aug 2026 11:57 am	RNS	Form 8.5 (EPT/RI) - EASYJET PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,859.46

Change-3.04