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	674.00p on 28-09-2026 at 17:35:10
Change	-1.00p -0.15%
Buy	674.20p
Sell	673.60p

Last Trade:	Buy 891,143.00 at 674.00p
Day's Volume:	2,286,679
Last Close:	674.00p
Open:	674.60p
ISIN:	GB00B7KR2P84

Day's Range	672.80p - 675.20p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.04b
VWAP:	673.88307p
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*	891,143	674.00p	Suspected BUY Trade	16:35:02 - 28-Sep-26
Buy*	101	674.10p	SI Trade	16:29:37 - 28-Sep-26
Sell*	219	674.00p	Automatic Execution	16:29:37 - 28-Sep-26
Sell*	174	674.00p	Automatic Execution	16:29:37 - 28-Sep-26
Sell*	1,008	673.87p	Ordinary	16:29:36 - 28-Sep-26
Sell*	19	673.80p	Automatic Execution	16:29:33 - 28-Sep-26
Sell*	31	673.80p	Automatic Execution	16:29:33 - 28-Sep-26
Buy*	991	674.00p	Automatic Execution	16:29:33 - 28-Sep-26
Unknown*	0	674.20p	SI Trade	16:29:30 - 28-Sep-26
Sell*	31	673.80p	Automatic Execution	16:29:30 - 28-Sep-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	672.00	675.00	670.60	675.00	1,373,052
24th Sep 2026 (Thu)	671.00	672.00	669.80	670.00	5,278,251
23rd Sep 2026 (Wed)	669.20	672.80	669.20	670.60	3,702,116
22nd Sep 2026 (Tue)	673.20	673.20	669.00	672.00	4,743,202
21st Sep 2026 (Mon)	672.00	672.00	668.20	670.60	1,104,541
18th Sep 2026 (Fri)	670.00	671.00	667.00	667.40	18,764,296
17th Sep 2026 (Thu)	670.00	673.40	668.00	668.00	2,833,356
16th Sep 2026 (Wed)	668.00	669.20	666.40	668.00	2,015,480
15th Sep 2026 (Tue)	666.80	668.40	665.00	668.00	4,112,567
14th Sep 2026 (Mon)	667.60	668.40	665.40	666.80	8,641,040
11th Sep 2026 (Fri)	668.40	670.80	666.60	667.20	1,879,080
10th Sep 2026 (Thu)	672.00	672.00	667.40	668.80	3,675,988
9th Sep 2026 (Wed)	667.40	672.00	667.40	668.20	2,046,400
8th Sep 2026 (Tue)	672.00	672.20	669.80	670.60	1,103,345
7th Sep 2026 (Mon)	670.00	673.00	670.00	671.60	1,157,922
4th Sep 2026 (Fri)	672.40	673.60	670.20	670.20	2,689,790
3rd Sep 2026 (Thu)	675.00	676.00	672.00	672.40	10,271,512
2nd Sep 2026 (Wed)	669.00	673.60	669.00	673.20	8,165,490
1st Sep 2026 (Tue)	673.00	674.60	669.20	669.20	3,486,864
31st Aug 2026 (Mon)	674.00	674.00	674.00	674.00	0
28th Aug 2026 (Fri)	676.60	677.60	673.00	674.00	2,354,835

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
25th Sep 2026 4:56 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC Replacement
25th Sep 2026 3:25 pm	RNS	Form 8.3 - EasyJet plc
25th Sep 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
25th Sep 2026 3:20 pm	PRN	Form 8.3 - EasyJet PLC
25th Sep 2026 3:20 pm	GNW	Davidson Kempner Capital Management LP : Form 8.3 - easyJet plc
25th Sep 2026 3:20 pm	BUS	Davidson Kempner Capital Management LP : Form 8.3 - easyJet plc
25th Sep 2026 3:07 pm	RNS	Form 8.3 - Easyjet PLC
25th Sep 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
25th Sep 2026 2:09 pm	RNS	Form 8.3 - EASYJET PLC
25th Sep 2026 2:01 pm	RNS	Form 8.3 - easyJet plc - Replacement

See more easyJet regulatory news

FTSE 100 Latest

Value10,684.88

Change-10.37