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	588.20p on 09-07-2026 at 17:15:10
Change	-3.00p -0.51%
Buy	600.00p
Sell	594.60p

Last Trade:	Unknown 5,000.00 at 588.20p
Day's Volume:	6,970,700
Last Close:	588.20p
Open:	604.60p
ISIN:	GB00B7KR2P84

Day's Range	584.80p - 604.60p
52wk Range:	332.80p - 621.80p
Market Capitalisation:	£4.40b
VWAP:	589.8535p
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
Unknown*	5,000	588.20p	OTC Trade	17:05:40 - 09-Jul-26
Sell*	1,197	588.20p	Automatic Execution	16:36:06 - 09-Jul-26
Sell*	242,224	588.20p	Negotiated Trade	16:35:34 - 09-Jul-26
Sell*	1,884	588.20p	Automatic Execution	16:35:21 - 09-Jul-26
Sell*	16,468	588.20p	Automatic Execution	16:35:21 - 09-Jul-26
Sell*	7,115	588.20p	Automatic Execution	16:35:21 - 09-Jul-26
Sell*	21,346	588.20p	Automatic Execution	16:35:21 - 09-Jul-26
Sell*	3,683,608	588.20p	Uncrossing Trade	16:35:21 - 09-Jul-26
Sell*	350	594.604p	Ordinary	16:29:50 - 09-Jul-26
Buy*	286	595.40p	Automatic Execution	16:29:49 - 09-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jul 2026 (Wed)	595.80	611.60	585.40	591.20	10,023,432
7th Jul 2026 (Tue)	605.00	617.00	596.40	597.80	10,226,251
6th Jul 2026 (Mon)	610.00	621.80	605.60	610.00	19,963,176
3rd Jul 2026 (Fri)	556.00	558.20	544.60	558.20	5,218,066
2nd Jul 2026 (Thu)	555.20	560.60	543.80	558.00	5,473,945
1st Jul 2026 (Wed)	559.80	565.60	555.60	559.80	4,490,461
30th Jun 2026 (Tue)	577.20	581.20	539.00	558.40	10,864,630
29th Jun 2026 (Mon)	587.00	587.00	571.40	582.00	4,756,818
26th Jun 2026 (Fri)	570.00	583.00	565.60	583.00	6,460,533
25th Jun 2026 (Thu)	566.40	584.60	557.00	574.20	10,627,189
24th Jun 2026 (Wed)	528.60	541.60	525.20	539.60	5,462,477
23rd Jun 2026 (Tue)	513.00	530.00	510.20	529.60	7,151,988
22nd Jun 2026 (Mon)	518.00	531.20	509.40	518.00	14,038,888
19th Jun 2026 (Fri)	505.00	508.40	501.20	504.00	8,857,690
18th Jun 2026 (Thu)	492.60	509.40	490.70	509.40	8,333,352
17th Jun 2026 (Wed)	502.80	504.60	493.70	504.00	5,238,079
16th Jun 2026 (Tue)	498.70	509.00	487.60	505.40	7,655,298
15th Jun 2026 (Mon)	519.00	522.40	498.10	500.00	9,607,643
12th Jun 2026 (Fri)	500.40	511.80	490.00	500.00	10,855,230
11th Jun 2026 (Thu)	470.10	492.60	466.70	490.00	6,469,778
10th Jun 2026 (Wed)	480.00	482.90	471.50	477.00	4,712,967
9th Jun 2026 (Tue)	466.70	487.60	460.70	480.20	7,783,141

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
8th Jul 2026 3:25 pm	RNS	Form 8.3 - EASYJET PLC
8th Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
8th Jul 2026 3:02 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
8th Jul 2026 2:33 pm	RNS	Form 8.3-easyJet plc
8th Jul 2026 2:27 pm	RNS	Form 8.3 - easyJet plc
8th Jul 2026 2:14 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
8th Jul 2026 2:08 pm	RNS	Form 8.3 - easyJet plc
8th Jul 2026 1:42 pm	RNS	Form 8.3 EASYJET PLC
8th Jul 2026 12:24 pm	RNS	Form 8.3 - easyJet PLC
8th Jul 2026 12:02 pm	RNS	Form 8.5 (EPT/RI) - EASYJET PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,472.45

Change-16.59