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	601.00p on 23-07-2026 at 18:35:09
Change	15.80p 2.7%
Buy	604.60p
Sell	603.80p

Last Trade:	Unknown 311,903.00 at 593.00p
Day's Volume:	11,742,963
Last Close:	601.00p
Open:	593.00p
ISIN:	GB00B7KR2P84

Day's Range	591.00p - 630.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£4.49b
VWAP:	603.47673p
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*	311,903	593.00p	Negotiated Trade OTC Trade	18:06:56 - 23-Jul-26
Sell*	155	601.00p	SI Trade	16:35:27 - 23-Jul-26
Sell*	1,212	601.00p	SI Trade	16:35:27 - 23-Jul-26
Sell*	366	601.00p	SI Trade	16:35:27 - 23-Jul-26
Sell*	2,499	601.00p	SI Trade	16:35:27 - 23-Jul-26
Sell*	3,158	601.00p	SI Trade	16:35:27 - 23-Jul-26
Sell*	363	601.00p	SI Trade	16:35:27 - 23-Jul-26
Sell*	1	601.00p	SI Trade	16:35:27 - 23-Jul-26
Sell*	1,104	601.00p	SI Trade	16:35:27 - 23-Jul-26
Sell*	1,249,065	601.00p	Uncrossing Trade	16:35:27 - 23-Jul-26

See more easyJet trades

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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
22nd Jul 2026 3:25 pm	RNS	Form 8.3 - EASYJET PLC
22nd Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
22nd Jul 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
22nd Jul 2026 2:27 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
22nd Jul 2026 1:24 pm	RNS	Form 8.3 - EASYJET PLC
22nd Jul 2026 12:29 pm	RNS	Form 8.3 - easyJet PLC
22nd Jul 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
22nd Jul 2026 11:51 am	RNS	Form 8.5 (EPT/RI) - EasyJet PLC
22nd Jul 2026 11:48 am	RNS	Form 8.5 (EPT/NON-RI) - EASYJET PLC
22nd Jul 2026 11:45 am	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,639.17

Change-77.80