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	676.00p on 25-08-2026 at 18:05:08
Change	2.20p 0.33%
Buy	676.60p
Sell	676.00p

Last Trade:	Buy 3,019,192.00 at 676.00p
Day's Volume:	7,154,052
Last Close:	676.00p
Open:	675.00p
ISIN:	GB00B7KR2P84

Day's Range	672.00p - 677.40p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.05b
VWAP:	675.6415p
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*	3,019,192	676.00p	Suspected BUY Trade	16:46:27 - 25-Aug-26
Sell*	16,841	676.00p	Automatic Execution	16:36:39 - 25-Aug-26
Sell*	10,332	676.00p	Automatic Execution	16:36:39 - 25-Aug-26
Buy*	6,510	676.00p	Automatic Execution	16:36:35 - 25-Aug-26
Buy*	2,842	676.00p	Automatic Execution	16:36:35 - 25-Aug-26
Buy*	837,206	676.00p	Suspected BUY Trade	16:35:18 - 25-Aug-26
Unknown*	0	675.80p	SI Trade	16:29:55 - 25-Aug-26
Unknown*	0	676.00p	SI Trade	16:29:47 - 25-Aug-26
Buy*	600	676.40p	Automatic Execution	16:29:47 - 25-Aug-26
Sell*	11	676.00p	SI Trade	16:29:35 - 25-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Aug 2026 (Mon)	673.60	675.40	671.80	673.80	3,777,255
21st Aug 2026 (Fri)	673.00	673.40	667.40	671.00	5,359,621
20th Aug 2026 (Thu)	672.00	674.00	669.60	670.80	4,505,727
19th Aug 2026 (Wed)	674.60	674.60	669.80	670.20	5,812,578
18th Aug 2026 (Tue)	670.00	674.20	669.20	669.20	5,300,471
17th Aug 2026 (Mon)	673.00	674.00	671.00	672.00	3,518,106
14th Aug 2026 (Fri)	675.00	675.00	671.00	671.00	5,237,458
13th Aug 2026 (Thu)	675.00	675.00	673.00	673.00	2,474,850
12th Aug 2026 (Wed)	674.00	675.60	671.80	673.00	11,625,017
11th Aug 2026 (Tue)	675.00	675.00	671.80	673.60	4,951,356
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
24th Aug 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
24th Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
24th Aug 2026 1:00 pm	MFN	easyJet: Holding(s) in Company
24th Aug 2026 12:24 pm	RNS	Form 8.3 - easyJet plc
24th Aug 2026 12:06 pm	RNS	Form 8.3 - EASYJET PLC
24th Aug 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
24th Aug 2026 11:55 am	RNS	Form 8.3 - easyJet plc
24th Aug 2026 11:37 am	RNS	Form 8.5 EPT/Non RI EASYJET PLC
24th Aug 2026 11:19 am	RNS	20260821_Easyjet PLC_8.3_BAC_UK
24th Aug 2026 11:03 am	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,886.16

Change31.84