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	509.40p on 18-06-2026 at 16:30:00
Change	5.40p 1.07%
Buy	506.40p
Sell	506.00p

Last Trade:	Buy 2,165.00 at 509.40p
Day's Volume:	8,333,352
Last Close:	509.40p
Open:	492.60p
ISIN:	GB00B7KR2P84

Day's Range	490.70p - 509.40p
52wk Range:	332.80p - 548.20p
Market Capitalisation:	£3.81b
VWAP:	504.18389p
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*	2,165	509.40p	SI Trade Negotiated Trade	16:49:28 - 18-Jun-26
Sell*	219,294	509.40p	Negotiated Trade	16:36:36 - 18-Jun-26
Sell*	54,944	509.40p	SI Trade	16:36:30 - 18-Jun-26
Sell*	10,000	509.40p	Automatic Execution	16:35:58 - 18-Jun-26
Sell*	56,780	509.40p	SI Trade	16:35:11 - 18-Jun-26
Sell*	2,366	509.40p	SI Trade	16:35:11 - 18-Jun-26
Sell*	395	509.40p	SI Trade	16:35:11 - 18-Jun-26
Sell*	18,625	509.40p	SI Trade	16:35:11 - 18-Jun-26
Sell*	102,183	509.40p	SI Trade	16:35:11 - 18-Jun-26
Sell*	7,374	509.40p	SI Trade	16:35:11 - 18-Jun-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	502.80	504.60	493.70	504.00	5,238,079
16th Jun 2026 (Tue)	498.70	509.00	487.60	505.40	7,655,298
15th Jun 2026 (Mon)	519.00	522.40	498.10	500.00	9,607,643
12th Jun 2026 (Fri)	500.40	511.80	490.00	500.00	10,855,230
11th Jun 2026 (Thu)	470.10	492.60	466.70	490.00	6,469,778
10th Jun 2026 (Wed)	480.00	482.90	471.50	477.00	4,712,967
9th Jun 2026 (Tue)	466.70	487.60	460.70	480.20	7,783,141
8th Jun 2026 (Mon)	457.30	479.00	450.80	466.20	6,358,368
5th Jun 2026 (Fri)	466.10	471.70	459.80	471.70	5,250,479
4th Jun 2026 (Thu)	453.40	470.80	453.40	470.10	6,827,516
3rd Jun 2026 (Wed)	459.00	459.00	445.30	458.30	7,206,190
2nd Jun 2026 (Tue)	440.50	465.30	438.50	465.30	13,805,018
1st Jun 2026 (Mon)	444.00	449.90	422.00	437.90	22,933,175
29th May 2026 (Fri)	397.00	422.60	393.50	398.00	12,040,445
28th May 2026 (Thu)	386.00	394.20	381.50	394.20	10,231,844
27th May 2026 (Wed)	379.30	393.90	378.40	392.00	7,674,816
26th May 2026 (Tue)	380.10	383.10	371.40	376.60	10,345,205
25th May 2026 (Mon)	370.20	370.20	370.20	370.20	0
22nd May 2026 (Fri)	355.00	370.20	350.70	370.20	8,049,938
21st May 2026 (Thu)	350.40	356.90	337.90	350.30	8,241,178
20th May 2026 (Wed)	339.10	356.60	338.50	347.10	4,779,904
19th May 2026 (Tue)	341.60	345.70	337.00	339.70	5,055,674
18th May 2026 (Mon)	340.20	352.00	332.80	339.80	7,676,851

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
17th Jun 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
17th Jun 2026 3:14 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
17th Jun 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
17th Jun 2026 12:54 pm	RNS	Form 8.3 EASYJET PLC
17th Jun 2026 12:48 pm	RNS	Form 8.3 - easyJet PLC
17th Jun 2026 12:22 pm	RNS	Form 8.3 - EasyJet Plc
17th Jun 2026 12:07 pm	RNS	Form 8.5 (EPT/RI) Easyjet BNPP Financial Markets
17th Jun 2026 12:05 pm	RNS	Form 8.5 (EPT/RI) Easyjet BNP Paribas Group SA
17th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
17th Jun 2026 11:51 am	RNS	Form 8.5 (EPT/NON-RI) - easyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91