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	662.20p on 20-07-2026 at 18:05:11
Change	-9.60p -1.43%
Buy	666.20p
Sell	664.80p

Last Trade:	Unknown 190,895.00 at 665.80p
Day's Volume:	6,205,676
Last Close:	662.20p
Open:	665.80p
ISIN:	GB00B7KR2P84

Day's Range	658.00p - 671.60p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£4.95b
VWAP:	665.28625p
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*	190,895	665.80p	Negotiated Trade OTC Trade	17:54:24 - 20-Jul-26
Sell*	10,000	662.20p	Automatic Execution	16:38:11 - 20-Jul-26
Buy*	8,892	662.20p	Automatic Execution	16:36:47 - 20-Jul-26
Sell*	1,051	662.20p	SI Trade	16:35:09 - 20-Jul-26
Sell*	327	662.20p	SI Trade	16:35:09 - 20-Jul-26
Sell*	1,758,220	662.20p	Uncrossing Trade	16:35:09 - 20-Jul-26
Buy*	630	665.20p	Automatic Execution	16:29:50 - 20-Jul-26
Buy*	425	665.20p	Automatic Execution	16:29:50 - 20-Jul-26
Buy*	525	665.00p	Automatic Execution	16:29:32 - 20-Jul-26
Buy*	398	665.00p	Automatic Execution	16:29:32 - 20-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Jul 2026 (Fri)	670.00	680.00	663.40	672.20	34,939,077
9th Jul 2026 (Thu)	604.60	604.60	584.80	588.20	6,970,700
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
20th Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
20th Jul 2026 3:16 pm	RNS	Form 8.3-easyJet plc
20th Jul 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
20th Jul 2026 2:30 pm	RNS	Form 8.3 easyJet plc
20th Jul 2026 2:23 pm	RNS	Form 8.3 - easyJet plc
20th Jul 2026 2:23 pm	RNS	Form 8.3 - easyJet PLC
20th Jul 2026 1:46 pm	RNS	Form 8.3 - easyjet plc
20th Jul 2026 12:24 pm	RNS	Form 8.3 - EasyJet Plc
20th Jul 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
20th Jul 2026 11:47 am	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,524.76

Change-75.61