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	509.60p on 25-12-2025 at 05:12:25
Change	0.00p 0%
Buy	508.00p
Sell	507.20p

Last Trade:	Buy 2,000.00 at 509.60p
Day's Volume:	0
Last Close:	509.60p
Open:	0.00p
ISIN:	GB00B7KR2P84

Day's Range	0.00p - 0.00p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.81b
VWAP:	0.00p
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*	2,000	509.60p	Automatic Execution	12:38:41 - 24-Dec-25
Buy*	60	509.60p	SI Trade	12:35:14 - 24-Dec-25
Buy*	27	509.60p	SI Trade	12:35:14 - 24-Dec-25
Buy*	247,680	509.60p	Suspected BUY Trade	12:35:14 - 24-Dec-25
Buy*	1,031	507.60p	Automatic Execution	12:29:55 - 24-Dec-25
Buy*	19	507.40p	Automatic Execution	12:29:35 - 24-Dec-25
Sell*	185	507.20p	Automatic Execution	12:29:00 - 24-Dec-25
Sell*	551	507.40p	Automatic Execution	12:28:19 - 24-Dec-25
Sell*	378	507.40p	Automatic Execution	12:28:19 - 24-Dec-25
Sell*	187	507.40p	Automatic Execution	12:28:19 - 24-Dec-25

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Dec 2025 (Thu)	509.60	509.60	509.60	509.60	0
24th Dec 2025 (Wed)	503.80	509.60	500.40	509.60	599,909
23rd Dec 2025 (Tue)	515.00	515.00	506.80	506.80	1,611,970
22nd Dec 2025 (Mon)	514.00	515.20	508.00	513.00	2,249,796
19th Dec 2025 (Fri)	516.20	518.40	512.00	515.60	10,124,955
18th Dec 2025 (Thu)	511.60	517.60	510.20	516.00	2,589,919
17th Dec 2025 (Wed)	516.20	516.20	508.20	512.20	5,627,112
16th Dec 2025 (Tue)	500.80	514.00	499.90	512.80	9,133,717
15th Dec 2025 (Mon)	489.40	499.60	488.70	496.90	4,021,671
12th Dec 2025 (Fri)	485.00	491.30	483.50	488.00	2,878,613
11th Dec 2025 (Thu)	476.30	486.60	475.60	485.10	2,083,291
10th Dec 2025 (Wed)	476.00	481.70	474.00	476.40	3,173,792
9th Dec 2025 (Tue)	485.50	485.50	475.90	478.30	2,242,319
8th Dec 2025 (Mon)	494.00	494.00	484.60	484.60	3,055,996
5th Dec 2025 (Fri)	491.50	495.60	487.20	489.70	1,933,276
4th Dec 2025 (Thu)	488.00	494.40	487.30	489.20	2,119,787
3rd Dec 2025 (Wed)	494.70	496.50	483.30	485.50	2,273,286
2nd Dec 2025 (Tue)	493.00	493.90	487.00	492.60	7,616,018
1st Dec 2025 (Mon)	493.10	499.50	488.70	493.50	3,228,291
28th Nov 2025 (Fri)	496.50	500.00	489.20	499.40	5,513,712
27th Nov 2025 (Thu)	484.30	486.50	479.30	485.00	2,169,840
26th Nov 2025 (Wed)	468.90	483.00	461.90	483.00	4,912,232
25th Nov 2025 (Tue)	476.30	485.40	459.00	473.10	7,769,739

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
11th Dec 2025 2:00 pm	MFN	Director/PDMR Shareholding
1st Dec 2025 7:00 am	RNS	Statement re Airbus A320 Family Aircraft
26th Nov 2025 3:02 pm	MFN	Introduction of a Dividend Reinvestment Plan
26th Nov 2025 3:00 pm	MFN	Director/PDMR Shareholding
26th Nov 2025 3:00 pm	MFN	Director/PDMR Shareholding
25th Nov 2025 7:00 am	RNS	Final Results
12th Nov 2025 4:00 pm	MFN	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54