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	675.60p on 01-10-2026 at 12:13:19
Change	-2.00p -0.3%
Buy	675.80p
Sell	675.60p

Last Trade:	Sell 1,587.00 at 675.60p
Day's Volume:	2,129,837
Last Close:	677.60p
Open:	677.00p
ISIN:	GB00B7KR2P84

Day's Range	675.20p - 679.20p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.05b
VWAP:	676.90115p
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
Sell*	1,587	675.60p	Automatic Execution	13:13:18 - 01-Oct-26
Sell*	296	675.60p	Automatic Execution	13:13:18 - 01-Oct-26
Sell*	17	675.60p	Automatic Execution	13:13:18 - 01-Oct-26
Sell*	168	675.60p	Automatic Execution	13:13:07 - 01-Oct-26
Unknown*	0	675.80p	SI Trade	13:10:02 - 01-Oct-26
Buy*	14	675.80p	SI Trade	13:08:59 - 01-Oct-26
Sell*	1,879	675.40p	SI Trade	13:07:40 - 01-Oct-26
Sell*	1,839	675.40p	Ordinary	13:07:34 - 01-Oct-26
Sell*	156	675.60p	Automatic Execution	13:07:18 - 01-Oct-26
Sell*	172	675.60p	Automatic Execution	13:07:18 - 01-Oct-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	680.00	680.00	676.20	677.60	5,663,957
29th Sep 2026 (Tue)	674.60	678.20	674.00	677.80	2,305,350
28th Sep 2026 (Mon)	674.60	675.20	672.80	674.00	2,286,679
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
30th Sep 2026 6:13 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC Replacement
30th Sep 2026 3:25 pm	RNS	Form 8.3 - EasyJet plc
30th Sep 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
30th Sep 2026 3:10 pm	MFN	easyJet: Holding(s) in Company
30th Sep 2026 3:05 pm	MFN	easyJet: Holding(s) in Company
30th Sep 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
30th Sep 2026 3:00 pm	MFN	easyJet: Holding(s) in Company
30th Sep 2026 2:07 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
30th Sep 2026 1:43 pm	RNS	Form 8.3 - easyJet plc
30th Sep 2026 12:41 pm	RNS	Form 8.3 - easyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,515.59

Change-90.41