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	585.20p on 22-07-2026 at 17:35:07
Change	-78.20p -11.79%
Buy	586.20p
Sell	585.00p

Last Trade:	Unknown 190,895.00 at 662.00p
Day's Volume:	20,363,203
Last Close:	585.20p
Open:	662.00p
ISIN:	GB00B7KR2P84

Day's Range	563.40p - 667.20p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£4.37b
VWAP:	623.64044p
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*	190,895	662.00p	Negotiated Trade OTC Trade	17:36:08 - 22-Jul-26
Sell*	40,000	586.60p	Ordinary	16:36:42 - 22-Jul-26
Sell*	25,379	585.20p	Automatic Execution	16:36:11 - 22-Jul-26
Sell*	2,334,022	585.20p	Uncrossing Trade	16:35:14 - 22-Jul-26
Sell*	5,526	584.966p	Ordinary	16:29:59 - 22-Jul-26
Sell*	53	585.00p	Automatic Execution	16:29:59 - 22-Jul-26
Unknown*	66	585.60p	SI Trade	16:29:59 - 22-Jul-26
Unknown*	66	585.60p	OTC Trade	16:29:59 - 22-Jul-26
Sell*	423	585.392p	Ordinary	16:29:57 - 22-Jul-26
Buy*	33	586.40p	SI Trade	16:29:57 - 22-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2026 (Tue)	664.00	665.80	661.80	663.40	6,210,014
20th Jul 2026 (Mon)	665.80	671.60	658.00	662.20	6,205,676
17th Jul 2026 (Fri)	675.60	680.60	671.80	671.80	5,793,928
16th Jul 2026 (Thu)	673.00	682.20	673.00	676.80	4,297,714
15th Jul 2026 (Wed)	677.00	678.60	673.40	674.80	6,987,805
14th Jul 2026 (Tue)	675.00	683.80	670.00	680.00	14,496,531
13th Jul 2026 (Mon)	675.00	675.20	666.40	675.20	10,230,062
10th Jul 2026 (Fri)	670.00	680.00	663.40	672.20	34,939,077
9th Jul 2026 (Thu)	604.60	604.60	584.80	588.20	6,970,700
8th Jul 2026 (Wed)	595.80	611.60	585.40	591.20	10,023,432
7th Jul 2026 (Tue)	605.00	617.00	596.40	597.80	10,226,251
6th Jul 2026 (Mon)	610.00	621.80	605.60	610.00	19,963,176
3rd Jul 2026 (Fri)	556.00	558.20	544.60	558.20	5,218,066
2nd Jul 2026 (Thu)	555.20	560.60	543.80	558.00	5,473,945
1st Jul 2026 (Wed)	559.80	565.60	555.60	559.80	4,490,461
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
21st Jul 2026 4:26 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC Replacement
21st Jul 2026 3:25 pm	RNS	Form 8.3 - EASYJET PLC
21st Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
21st Jul 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
21st Jul 2026 2:42 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
21st Jul 2026 2:36 pm	RNS	Form 8.3 - EASYJET PLC
21st Jul 2026 2:01 pm	RNS	Form 8.3-easyJet plc
21st Jul 2026 1:47 pm	RNS	Form 8.3 - easyJet plc
21st Jul 2026 12:25 pm	RNS	Form 8.5 (EPT/RI)-Amend-EasyJet PLC
21st Jul 2026 12:24 pm	RNS	Form 8.5 (EPT/RI)-Amend-EasyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,716.97

Change131.06