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	563.00p on 01-07-2026 at 08:55:21
Change	4.60p 0.82%
Buy	563.40p
Sell	562.60p

Last Trade:	Buy 7.00 at 563.342p
Day's Volume:	1,007,157
Last Close:	558.40p
Open:	559.80p
ISIN:	GB00B7KR2P84

Day's Range	557.20p - 565.60p
52wk Range:	332.80p - 587.00p
Market Capitalisation:	£4.21b
VWAP:	561.50991p
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*	7	563.342p	Ordinary	09:55:21 - 01-Jul-26
Buy*	8	563.60p	SI Trade	09:54:51 - 01-Jul-26
Unknown*	0	563.60p	SI Trade	09:54:51 - 01-Jul-26
Buy*	133	563.00p	Automatic Execution	09:54:51 - 01-Jul-26
Buy*	122	563.00p	Automatic Execution	09:54:51 - 01-Jul-26
Sell*	145	563.00p	Automatic Execution	09:54:50 - 01-Jul-26
Sell*	504	563.00p	Automatic Execution	09:54:50 - 01-Jul-26
Sell*	2,000	563.1496p	Ordinary	09:54:31 - 01-Jul-26
Sell*	6,505	563.2693p	Ordinary	09:54:12 - 01-Jul-26
Buy*	529	563.348p	Ordinary	09:53:57 - 01-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jun 2026 (Tue)	577.20	581.20	539.00	558.40	10,864,630
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
30th Jun 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
30th Jun 2026 3:03 pm	RNS	Form 8.3 - easyJet plc
30th Jun 2026 2:58 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
30th Jun 2026 2:51 pm	RNS	Form 8.3 EASYJET PLC
30th Jun 2026 2:24 pm	RNS	Form 8.3 - easyJet plc
30th Jun 2026 12:50 pm	RNS	Form 8.3 - EasyJet plc
30th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
30th Jun 2026 11:39 am	RNS	Form 8.5 (EPT/RI)Easyjet BNP Paribas Group SA
30th Jun 2026 11:26 am	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
30th Jun 2026 11:00 am	RNS	Form 8.3 - easyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,487.28

Change-9.84