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	612.00p on 28-07-2026 at 17:45:09
Change	-8.00p -1.29%
Buy	618.00p
Sell	617.60p

Last Trade:	Unknown 13,797.00 at 620.00p
Day's Volume:	3,059,257
Last Close:	612.00p
Open:	620.00p
ISIN:	GB00B7KR2P84

Day's Range	612.00p - 624.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£4.57b
VWAP:	616.35136p
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*	13,797	620.00p	Negotiated Trade OTC Trade	17:56:39 - 28-Jul-26
Sell*	50,000	612.00p	Automatic Execution	16:35:56 - 28-Jul-26
Sell*	2,652	612.00p	SI Trade	16:35:06 - 28-Jul-26
Buy*	940,148	612.00p	Suspected BUY Trade	16:35:06 - 28-Jul-26
Buy*	6	618.00p	Automatic Execution	16:29:23 - 28-Jul-26
Buy*	340	617.80p	Automatic Execution	16:29:23 - 28-Jul-26
Buy*	720	617.80p	Automatic Execution	16:29:22 - 28-Jul-26
Buy*	99	617.80p	Automatic Execution	16:29:22 - 28-Jul-26
Buy*	340	617.80p	Automatic Execution	16:29:08 - 28-Jul-26
Buy*	142	617.80p	Automatic Execution	16:29:08 - 28-Jul-26

See more easyJet trades

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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
27th Jul 2026 4:01 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC - Replacement
27th Jul 2026 3:25 pm	RNS	Form 8.3 EASYJET PLC
27th Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
27th Jul 2026 3:12 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
27th Jul 2026 3:01 pm	RNS	Form 8.3 - easyJet plc
27th Jul 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
27th Jul 2026 1:52 pm	RNS	Form 8.3 - easyJet plc
27th Jul 2026 12:10 pm	RNS	Form 8.5 (EPT/NON-RI) EASYJET PLC
27th Jul 2026 12:00 pm	RNS	Form 8.3 - easyJet PLC
27th Jul 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)

See more easyJet regulatory news

FTSE 100 Latest

Value10,871.02

Change89.27