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	558.20p on 03-07-2026 at 16:30:00
Change	0.20p 0.04%
Buy	556.20p
Sell	555.00p

Last Trade:	Unknown 190,000.00 at 558.20p
Day's Volume:	5,218,066
Last Close:	558.20p
Open:	556.00p
ISIN:	GB00B7KR2P84

Day's Range	544.60p - 558.20p
52wk Range:	332.80p - 587.00p
Market Capitalisation:	£4.17b
VWAP:	554.34115p
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*	190,000	558.20p	OTC Trade	17:07:49 - 03-Jul-26
Sell*	150	558.20p	Automatic Execution	16:37:55 - 03-Jul-26
Sell*	150	558.20p	Automatic Execution	16:37:55 - 03-Jul-26
Sell*	60,000	558.20p	Ordinary	16:35:40 - 03-Jul-26
Sell*	74	558.20p	SI Trade	16:35:15 - 03-Jul-26
Sell*	37	558.20p	SI Trade	16:35:15 - 03-Jul-26
Sell*	101	558.20p	SI Trade	16:35:15 - 03-Jul-26
Sell*	179	558.20p	SI Trade	16:35:15 - 03-Jul-26
Sell*	5,067	558.20p	SI Trade	16:35:15 - 03-Jul-26
Sell*	28	558.20p	SI Trade	16:35:15 - 03-Jul-26

See more easyJet trades

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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
3rd Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
3rd Jul 2026 2:57 pm	RNS	Form 8.5 (EPT/RI) - Amend - easyJet PLC
3rd Jul 2026 2:36 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
3rd Jul 2026 12:07 pm	RNS	Form 8.3 - easyJet plc
3rd Jul 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
3rd Jul 2026 11:59 am	RNS	Form 8.3 - easyJet plc
3rd Jul 2026 11:43 am	RNS	Form 8.5 (EPT/NON-RI) - EASYJET PLC
3rd Jul 2026 11:27 am	RNS	Form 8.5 (EPT/RI)-EASYJET PLC
3rd Jul 2026 11:01 am	RNS	Form 8.3 EASYJET PLC
3rd Jul 2026 10:50 am	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets

See more easyJet regulatory news

FTSE 100 Latest

Value10,679.03

Change26.16