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	667.40p on 07-08-2026 at 09:28:52
Change	-2.60p -0.39%
Buy	667.40p
Sell	667.20p

Last Trade:	Sell 1,496.00 at 667.21p
Day's Volume:	6,004,654
Last Close:	670.00p
Open:	670.00p
ISIN:	GB00B7KR2P84

Day's Range	666.00p - 673.40p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£4.99b
VWAP:	669.34755p
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
Sell*	1,496	667.21p	Ordinary	10:28:51 - 07-Aug-26
Unknown*	0	667.60p	SI Trade	10:28:42 - 07-Aug-26
Unknown*	2,878	667.40p	Ordinary	10:28:40 - 07-Aug-26
Unknown*	0	667.20p	SI Trade	10:28:33 - 07-Aug-26
Sell*	51	667.20p	SI Trade	10:28:33 - 07-Aug-26
Sell*	465	667.40p	Automatic Execution	10:28:33 - 07-Aug-26
Sell*	180	667.503p	SI Trade	10:27:44 - 07-Aug-26
Sell*	828	667.086p	Ordinary	10:27:16 - 07-Aug-26
Buy*	455	667.40p	SI Trade	10:26:53 - 07-Aug-26
Buy*	409	667.20p	Automatic Execution	10:26:47 - 07-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
6th Aug 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
6th Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
6th Aug 2026 2:58 pm	RNS	Statement re recommended acquisition - easyJet plc
6th Aug 2026 2:55 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
6th Aug 2026 2:51 pm	RNS	Offer for easyJet plc
6th Aug 2026 2:20 pm	RNS	Disclosure Table
6th Aug 2026 2:12 pm	RNS	Statement regarding intention to not make an offer
6th Aug 2026 12:21 pm	RNS	Form 8.3 - EasyJet Plc
6th Aug 2026 12:05 pm	RNS	Form 8.5 (EPT/RI) - EasyJet PLC
6th Aug 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)

See more easyJet regulatory news

FTSE 100 Latest

Value10,902.86

Change34.97