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	484.40p on 05-02-2026 at 19:20:06
Change	-11.40p -2.3%
Buy	487.20p
Sell	486.80p

Last Trade:	Unknown 2,700.00 at 487.00p
Day's Volume:	2,540,654
Last Close:	484.40p
Open:	498.00p
ISIN:	GB00B7KR2P84

Day's Range	482.80p - 498.00p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.62b
VWAP:	488.03798p
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*	2,700	487.00p	OTC Trade	16:29:55 - 05-Feb-26
Buy*	8	487.00p	SI Trade	16:29:50 - 05-Feb-26
Unknown*	9	487.00p	OTC Trade	16:29:50 - 05-Feb-26
Buy*	1	487.00p	SI Trade	16:29:50 - 05-Feb-26
Unknown*	2	487.00p	OTC Trade	16:29:50 - 05-Feb-26
Unknown*	1	486.85p	OTC Trade	16:29:50 - 05-Feb-26
Buy*	200	487.10p	Automatic Execution	16:29:50 - 05-Feb-26
Unknown*	20	486.85p	OTC Trade	16:29:50 - 05-Feb-26
Unknown*	16	486.85p	OTC Trade	16:29:50 - 05-Feb-26
Sell*	990	486.80p	Automatic Execution	16:29:50 - 05-Feb-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	498.00	498.00	482.80	484.40	2,540,654
4th Feb 2026 (Wed)	492.00	499.10	492.00	495.80	3,280,492
3rd Feb 2026 (Tue)	488.50	493.00	485.80	490.60	3,395,063
2nd Feb 2026 (Mon)	478.20	491.00	478.20	491.00	6,265,908
30th Jan 2026 (Fri)	478.50	483.20	475.70	477.80	6,236,779
29th Jan 2026 (Thu)	480.00	490.60	467.00	473.20	9,118,558
28th Jan 2026 (Wed)	471.50	477.10	468.40	475.70	3,305,012
27th Jan 2026 (Tue)	475.00	476.10	466.70	470.70	4,205,956
26th Jan 2026 (Mon)	480.40	480.90	470.60	476.10	6,216,880
23rd Jan 2026 (Fri)	496.10	496.10	478.50	481.90	4,543,233
22nd Jan 2026 (Thu)	492.00	502.60	489.90	496.70	4,658,791
21st Jan 2026 (Wed)	482.40	490.80	480.30	483.10	2,753,022
20th Jan 2026 (Tue)	485.00	488.10	474.30	477.00	3,911,756
19th Jan 2026 (Mon)	480.00	487.00	479.60	483.70	2,466,689
16th Jan 2026 (Fri)	484.80	489.50	479.60	485.10	5,078,871
15th Jan 2026 (Thu)	476.50	485.10	475.00	484.00	3,599,830
14th Jan 2026 (Wed)	488.00	495.90	478.60	481.90	4,395,582
13th Jan 2026 (Tue)	490.80	492.70	483.00	489.30	3,380,597
12th Jan 2026 (Mon)	500.20	500.40	489.70	492.00	3,250,996
9th Jan 2026 (Fri)	504.00	508.40	501.40	502.60	2,032,705
8th Jan 2026 (Thu)	504.00	510.20	504.00	505.40	3,766,340
7th Jan 2026 (Wed)	522.20	522.20	500.20	504.60	4,179,448
6th Jan 2026 (Tue)	517.20	525.20	514.80	522.20	5,207,757
5th Jan 2026 (Mon)	516.60	517.40	502.60	515.00	2,575,041

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
29th Jan 2026 7:00 am	MFN	Trading Update for quarter ended 31 December 2025
14th Jan 2026 4:00 pm	MFN	Director/PDMR Shareholding
12th Jan 2026 12:30 pm	MFN	Notice of AGM
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

See more easyJet regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12