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	630.00p on 31-07-2026 at 18:35:08
Change	5.20p 0.83%
Buy	630.20p
Sell	629.20p

Last Trade:	Unknown 54,450.00 at 623.40p
Day's Volume:	3,436,139
Last Close:	630.00p
Open:	623.40p
ISIN:	GB00B7KR2P84

Day's Range	616.80p - 635.80p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£4.71b
VWAP:	628.92558p
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*	54,450	623.40p	Negotiated Trade OTC Trade	17:47:44 - 31-Jul-26
Unknown*	100,000	630.00p	OTC Trade	17:06:18 - 31-Jul-26
Sell*	23,063	630.00p	Ordinary	16:38:29 - 31-Jul-26
Sell*	4,418	630.00p	Ordinary	16:38:29 - 31-Jul-26
Sell*	4,905	630.00p	SI Trade	16:35:16 - 31-Jul-26
Sell*	1,214	630.00p	SI Trade	16:35:16 - 31-Jul-26
Sell*	1,447	630.00p	SI Trade	16:35:16 - 31-Jul-26
Sell*	358	630.00p	SI Trade	16:35:16 - 31-Jul-26
Sell*	1,117,755	630.00p	Uncrossing Trade	16:35:16 - 31-Jul-26
Sell*	1,636	629.444p	Negotiated Trade	16:29:59 - 31-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jul 2026 (Thu)	608.40	624.80	608.00	624.80	4,368,095
29th Jul 2026 (Wed)	614.80	614.80	601.00	611.60	2,592,757
28th Jul 2026 (Tue)	620.00	624.00	612.00	612.00	3,059,257
27th Jul 2026 (Mon)	627.40	633.40	619.80	620.00	1,917,370
24th Jul 2026 (Fri)	598.40	625.60	598.40	618.00	3,660,328
23rd Jul 2026 (Thu)	593.00	630.00	591.00	601.00	11,742,963
22nd Jul 2026 (Wed)	662.00	667.20	563.40	585.20	20,363,203
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
30th Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
30th Jul 2026 3:20 pm	PRN	Form 8.3 - easyJet PLC
30th Jul 2026 3:20 pm	GNW	Davidson Kempner Capital Management LP : Form 8.3 - easyJet plc
30th Jul 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
30th Jul 2026 2:49 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet PLC
30th Jul 2026 2:05 pm	RNS	Form 8.3 - EASYJET PLC
30th Jul 2026 1:57 pm	RNS	Form 8.3 - easyJet plc
30th Jul 2026 1:38 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC
30th Jul 2026 12:27 pm	RNS	Form 8.5 (EPT/RI) - Amendment EasyJet PLC
30th Jul 2026 12:09 pm	RNS	Form 8.3 - easyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22