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	679.60p on 07-10-2026 at 16:45:12
Change	1.40p 0.21%
Buy	680.00p
Sell	679.60p

Last Trade:	Buy 1,122,110.00 at 679.60p
Day's Volume:	2,669,342
Last Close:	679.60p
Open:	680.00p
ISIN:	GB00B7KR2P84

Day's Range	677.20p - 680.80p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.08b
VWAP:	679.24849p
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*	1,122,110	679.60p	Suspected BUY Trade	16:35:10 - 07-Oct-26
Sell*	20	679.80p	Automatic Execution	16:29:55 - 07-Oct-26
Unknown*	1	680.81552p	SI Trade Currency Conversion	16:29:54 - 07-Oct-26
Buy*	219	679.80p	Automatic Execution	16:29:54 - 07-Oct-26
Buy*	207	680.00p	Automatic Execution	16:29:50 - 07-Oct-26
Sell*	576	679.80p	Automatic Execution	16:29:48 - 07-Oct-26
Sell*	389	679.80p	Automatic Execution	16:29:42 - 07-Oct-26
Buy*	494	680.00p	Automatic Execution	16:29:34 - 07-Oct-26
Buy*	167	680.00p	Automatic Execution	16:29:34 - 07-Oct-26
Sell*	9	679.80p	Automatic Execution	16:29:32 - 07-Oct-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Oct 2026 (Tue)	680.00	680.00	676.20	678.20	2,669,564
5th Oct 2026 (Mon)	680.00	680.00	675.80	677.00	3,507,833
2nd Oct 2026 (Fri)	679.00	680.80	675.80	680.60	4,058,111
1st Oct 2026 (Thu)	677.00	679.20	671.80	677.20	3,921,222
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
6th Oct 2026 3:25 pm	RNS	Form 8.3 - EasyJet plc
6th Oct 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
6th Oct 2026 3:20 pm	GNW	Davidson Kempner Capital Management LP : Form 8.3 - easyJet Plc
6th Oct 2026 3:20 pm	BUS	Davidson Kempner Capital Management LP : Form 8.3 - easyJet Plc
6th Oct 2026 3:07 pm	RNS	Form 8.3 - EASYJET PLC
6th Oct 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
6th Oct 2026 2:00 pm	RNS	Form 8.3 - easyJet plc
6th Oct 2026 1:56 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
6th Oct 2026 1:28 pm	RNS	Form 8.3 - easyJet plc
6th Oct 2026 12:55 pm	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,458.50

Change-83.19