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	505.20p on 16-06-2026 at 14:33:31
Change	5.20p 1.04%
Buy	505.20p
Sell	505.00p

Last Trade:	Buy 1,091.00 at 505.20p
Day's Volume:	4,659,845
Last Close:	500.00p
Open:	498.70p
ISIN:	GB00B7KR2P84

Day's Range	487.60p - 505.60p
52wk Range:	332.80p - 548.20p
Market Capitalisation:	£3.78b
VWAP:	496.3686p
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*	1,091	505.20p	Automatic Execution	15:33:27 - 16-Jun-26
Sell*	441	505.20p	Automatic Execution	15:33:27 - 16-Jun-26
Sell*	900	505.20p	Automatic Execution	15:33:27 - 16-Jun-26
Buy*	2,458	505.20p	Automatic Execution	15:33:27 - 16-Jun-26
Buy*	61	505.20p	Automatic Execution	15:33:15 - 16-Jun-26
Buy*	420	505.00p	Automatic Execution	15:32:59 - 16-Jun-26
Buy*	2,189	505.00p	Automatic Execution	15:32:59 - 16-Jun-26
Buy*	269	505.00p	Automatic Execution	15:32:59 - 16-Jun-26
Buy*	354	505.00p	Automatic Execution	15:32:52 - 16-Jun-26
Buy*	2,458	505.00p	Automatic Execution	15:32:52 - 16-Jun-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th May 2026 (Fri)	397.00	422.60	393.50	398.00	12,040,445
28th May 2026 (Thu)	386.00	394.20	381.50	394.20	10,231,844
27th May 2026 (Wed)	379.30	393.90	378.40	392.00	7,674,816
26th May 2026 (Tue)	380.10	383.10	371.40	376.60	10,345,205
25th May 2026 (Mon)	370.20	370.20	370.20	370.20	0
22nd May 2026 (Fri)	355.00	370.20	350.70	370.20	8,049,938
21st May 2026 (Thu)	350.40	356.90	337.90	350.30	8,241,178
20th May 2026 (Wed)	339.10	356.60	338.50	347.10	4,779,904
19th May 2026 (Tue)	341.60	345.70	337.00	339.70	5,055,674
18th May 2026 (Mon)	340.20	352.00	332.80	339.80	7,676,851

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
15th Jun 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
15th Jun 2026 2:54 pm	RNS	Form 8.3 EASYJET PLC
15th Jun 2026 2:12 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
15th Jun 2026 1:51 pm	RNS	Form 8.3 - easyJet plc
15th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
15th Jun 2026 11:49 am	RNS	Form 8.5 (EPT/RI)-EASYJET PLC
15th Jun 2026 11:15 am	RNS	Form 8.5 (EPT/NON-RI) - EASYJET PLC
15th Jun 2026 11:14 am	RNS	Form 8.5 (EPT/RI) Easyjet plc
15th Jun 2026 11:12 am	RNS	Form 8.5 (EPT/RI) Easyjet plc
15th Jun 2026 11:11 am	RNS	Form 8.3 - easyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,500.95

Change70.33