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	478.20p on 12-02-2026 at 17:15:00
Change	-0.70p -0.15%
Buy	481.30p
Sell	480.70p

Last Trade:	Sell 899,734.00 at 478.20p
Day's Volume:	2,749,466
Last Close:	478.20p
Open:	483.50p
ISIN:	GB00B7KR2P84

Day's Range	477.70p - 488.80p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.57b
VWAP:	481.29477p
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
Sell*	899,734	478.20p	Uncrossing Trade	16:35:12 - 12-Feb-26
Sell*	109	480.60p	Automatic Execution	16:29:58 - 12-Feb-26
Sell*	300	480.43p	Ordinary	16:29:57 - 12-Feb-26
Sell*	300	480.40p	SI Trade	16:29:55 - 12-Feb-26
Unknown*	1,200	480.40p	OTC Trade	16:29:55 - 12-Feb-26
Sell*	1	480.40p	SI Trade	16:29:51 - 12-Feb-26
Unknown*	4	480.40p	OTC Trade	16:29:51 - 12-Feb-26
Unknown*	4	480.40p	OTC Trade	16:29:41 - 12-Feb-26
Sell*	1	480.40p	SI Trade	16:29:40 - 12-Feb-26
Unknown*	4	480.40p	OTC Trade	16:29:40 - 12-Feb-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Feb 2026 (Thu)	483.50	488.80	477.70	478.20	2,749,466
11th Feb 2026 (Wed)	486.90	491.20	478.90	478.90	4,246,629
10th Feb 2026 (Tue)	485.80	487.10	478.30	481.20	2,688,069
9th Feb 2026 (Mon)	488.00	494.10	481.90	486.30	12,877,927
6th Feb 2026 (Fri)	484.00	489.10	477.70	486.10	3,029,674
5th Feb 2026 (Thu)	498.00	498.00	482.80	484.40	2,540,654
4th Feb 2026 (Wed)	492.00	499.10	492.00	495.80	3,280,492
3rd Feb 2026 (Tue)	488.50	493.00	485.80	490.60	3,395,063
2nd Feb 2026 (Mon)	478.20	491.00	478.20	491.00	6,265,908
30th Jan 2026 (Fri)	478.50	483.20	475.70	477.80	6,236,779
29th Jan 2026 (Thu)	480.00	490.60	467.00	473.20	9,118,558
28th Jan 2026 (Wed)	471.50	477.10	468.40	475.70	3,305,012
27th Jan 2026 (Tue)	475.00	476.10	466.70	470.70	4,205,956
26th Jan 2026 (Mon)	480.40	480.90	470.60	476.10	6,216,880
23rd Jan 2026 (Fri)	496.10	496.10	478.50	481.90	4,543,233
22nd Jan 2026 (Thu)	492.00	502.60	489.90	496.70	4,658,791
21st Jan 2026 (Wed)	482.40	490.80	480.30	483.10	2,753,022
20th Jan 2026 (Tue)	485.00	488.10	474.30	477.00	3,911,756
19th Jan 2026 (Mon)	480.00	487.00	479.60	483.70	2,466,689
16th Jan 2026 (Fri)	484.80	489.50	479.60	485.10	5,078,871
15th Jan 2026 (Thu)	476.50	485.10	475.00	484.00	3,599,830
14th Jan 2026 (Wed)	488.00	495.90	478.60	481.90	4,395,582
13th Jan 2026 (Tue)	490.80	492.70	483.00	489.30	3,380,597
12th Jan 2026 (Mon)	500.20	500.40	489.70	492.00	3,250,996

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
11th Feb 2026 12:45 pm	MFN	Director/PDMR Shareholding
29th Jan 2026 7:00 am	MFN	Trading Update for quarter ended 31 December 2025
14th Jan 2026 4:00 pm	MFN	Director/PDMR Shareholding
12th Jan 2026 12:30 pm	MFN	Notice of AGM
16th Dec 2025 11:00 am	MFN	Director/PDMR Shareholding
15th Dec 2025 2:50 pm	MFN	Director/PDMR Shareholding
11th Dec 2025 3:37 pm	RNS	Annual Report and Accounts
11th Dec 2025 2:00 pm	MFN	Director/PDMR Shareholding
1st Dec 2025 7:00 am	RNS	Statement re Airbus A320 Family Aircraft
26th Nov 2025 3:02 pm	MFN	Introduction of a Dividend Reinvestment Plan

See more easyJet regulatory news

FTSE 100 Latest

Value10,402.44

Change-69.67