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	558.40p on 30-06-2026 at 18:35:11
Change	-23.60p -4.05%
Buy	559.00p
Sell	558.00p

Last Trade:	Unknown 56,179.00 at 558.40p
Day's Volume:	10,864,630
Last Close:	558.40p
Open:	577.20p
ISIN:	GB00B7KR2P84

Day's Range	539.00p - 581.20p
52wk Range:	332.80p - 587.00p
Market Capitalisation:	£4.17b
VWAP:	560.60212p
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*	56,179	558.40p	OTC Trade	18:00:03 - 30-Jun-26
Unknown*	5,000	558.40p	OTC Trade	17:08:22 - 30-Jun-26
Sell*	5	558.40p	SI Trade	16:43:32 - 30-Jun-26
Sell*	3,172,787	558.40p	Uncrossing Trade	16:35:14 - 30-Jun-26
Unknown*	130	558.50p	SI Trade	16:29:56 - 30-Jun-26
Sell*	10,585	558.228p	Ordinary	16:29:55 - 30-Jun-26
Buy*	148	558.584p	Ordinary	16:29:55 - 30-Jun-26
Unknown*	2	558.50p	OTC Trade	16:29:55 - 30-Jun-26
Unknown*	236	558.50p	SI Trade	16:29:50 - 30-Jun-26
Sell*	1	558.00p	SI Trade	16:29:50 - 30-Jun-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Jun 2026 (Mon)	457.30	479.00	450.80	466.20	6,358,368
5th Jun 2026 (Fri)	466.10	471.70	459.80	471.70	5,250,479
4th Jun 2026 (Thu)	453.40	470.80	453.40	470.10	6,827,516
3rd Jun 2026 (Wed)	459.00	459.00	445.30	458.30	7,206,190
2nd Jun 2026 (Tue)	440.50	465.30	438.50	465.30	13,805,018
1st Jun 2026 (Mon)	444.00	449.90	422.00	437.90	22,933,175

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
29th Jun 2026 3:20 pm	RNS	Form 8.3 EASYJET PLC
29th Jun 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
29th Jun 2026 1:42 pm	RNS	Form 8.3-easyJet plc
29th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) - easyJet PLC
29th Jun 2026 11:41 am	RNS	Form 8.3 - easyJet PLC
29th Jun 2026 11:16 am	RNS	Form 8.5 (EPT/NON-RI) - EASYJET PLC
29th Jun 2026 11:01 am	RNS	Form 8.3 - easyJet plc
29th Jun 2026 10:57 am	RNS	Form 8.5 (EPT/RI)-EASYJET PLC
29th Jun 2026 10:51 am	RNS	Form 8.5 (EPT/RI) Easyjet BNPP Financial Markets
29th Jun 2026 10:49 am	RNS	Form 8.5 (EPT/RI) Easyjet BNP Paribas Group SA

See more easyJet regulatory news

FTSE 100 Latest

Value10,497.12

Change12.90