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	549.80p on 02-07-2026 at 11:23:22
Change	-10.00p -1.79%
Buy	550.00p
Sell	549.60p

Last Trade:	Buy 4.00 at 550.00p
Day's Volume:	2,339,417
Last Close:	559.80p
Open:	555.20p
ISIN:	GB00B7KR2P84

Day's Range	543.80p - 560.60p
52wk Range:	332.80p - 587.00p
Market Capitalisation:	£4.11b
VWAP:	549.76472p
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*	4	550.00p	SI Trade	12:23:22 - 02-Jul-26
Sell*	490	549.826p	Ordinary	12:23:09 - 02-Jul-26
Sell*	5	549.80p	SI Trade	12:23:04 - 02-Jul-26
Sell*	73	549.80p	Automatic Execution	12:23:04 - 02-Jul-26
Sell*	94	549.80p	Automatic Execution	12:23:04 - 02-Jul-26
Sell*	814	549.80p	Automatic Execution	12:23:04 - 02-Jul-26
Buy*	461	549.80p	Automatic Execution	12:22:39 - 02-Jul-26
Sell*	42	549.40p	SI Trade	12:22:33 - 02-Jul-26
Unknown*	0	549.40p	SI Trade	12:22:33 - 02-Jul-26
Sell*	89	549.46p	Ordinary	12:21:43 - 02-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
1st Jul 2026 3:25 pm	RNS	Form 8.3 EASYJET PLC
1st Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
1st Jul 2026 3:19 pm	RNS	Form 8.3 EASYJET PLC
1st Jul 2026 3:18 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
1st Jul 2026 2:16 pm	RNS	Form 8.3 - easyJet plc
1st Jul 2026 2:06 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
1st Jul 2026 1:45 pm	RNS	Form 8.3 - EasyJet plc
1st Jul 2026 1:41 pm	RNS	Form 8.3 - easyJet plc
1st Jul 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) - easyJet PLC
1st Jul 2026 11:57 am	RNS	Form 8.3 - easyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,526.27

Change47.93