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	679.00p on 30-10-2026 at 19:35:11
Change	-2.00p -0.29%
Buy	680.20p
Sell	680.00p

Last Trade:	Sell 89,688.00 at 679.00p
Day's Volume:	3,585,552
Last Close:	679.00p
Open:	681.00p
ISIN:	GB00B7KR2P84

Day's Range	679.00p - 681.00p
52wk Range:	332.80p - 685.00p
Market Capitalisation:	£5.08b
VWAP:	680.19792p
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*	89,688	679.00p	Automatic Execution	16:38:43 - 30-Oct-26
Sell*	10,312	679.00p	Automatic Execution	16:38:43 - 30-Oct-26
Sell*	89,688	679.00p	Automatic Execution	16:38:31 - 30-Oct-26
Sell*	10,312	679.00p	Automatic Execution	16:38:31 - 30-Oct-26
Sell*	100,000	679.14p	Negotiated Trade	16:37:08 - 30-Oct-26
Sell*	1,210	679.00p	Negotiated Trade	16:36:37 - 30-Oct-26
Sell*	4,562	679.00p	Negotiated Trade	16:36:30 - 30-Oct-26
Sell*	267	679.00p	Automatic Execution	16:35:59 - 30-Oct-26
Sell*	601,735	679.00p	Uncrossing Trade	16:35:27 - 30-Oct-26
Buy*	4	680.20p	Automatic Execution	16:29:58 - 30-Oct-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	681.00	681.00	679.00	679.00	3,585,552
29th Oct 2026 (Thu)	680.00	681.00	680.00	681.00	2,804,308
28th Oct 2026 (Wed)	681.00	681.40	679.60	679.60	13,129,158
27th Oct 2026 (Tue)	680.00	681.40	679.00	680.00	3,380,684
26th Oct 2026 (Mon)	681.00	681.00	679.60	680.20	1,418,947
23rd Oct 2026 (Fri)	681.40	681.40	678.40	679.00	3,363,546
22nd Oct 2026 (Thu)	680.20	681.20	679.20	679.40	2,490,409
21st Oct 2026 (Wed)	681.20	682.80	680.60	680.60	2,661,470
20th Oct 2026 (Tue)	683.40	684.00	680.00	681.20	4,877,260
19th Oct 2026 (Mon)	683.00	684.00	683.00	683.60	1,172,307
16th Oct 2026 (Fri)	684.00	684.60	683.00	683.40	1,247,755
15th Oct 2026 (Thu)	684.00	685.00	681.40	683.40	8,073,101
14th Oct 2026 (Wed)	679.60	679.60	676.00	676.20	1,831,481
13th Oct 2026 (Tue)	678.00	679.40	675.00	675.00	2,592,801
12th Oct 2026 (Mon)	682.60	682.60	676.60	677.40	6,995,191
9th Oct 2026 (Fri)	681.60	683.00	680.00	680.00	2,467,946
8th Oct 2026 (Thu)	679.60	683.80	678.80	681.00	3,178,423
7th Oct 2026 (Wed)	680.00	680.80	677.20	679.60	2,669,342
6th Oct 2026 (Tue)	680.00	680.00	676.20	678.20	2,669,564
5th Oct 2026 (Mon)	680.00	680.00	675.80	677.00	3,507,833
2nd Oct 2026 (Fri)	679.00	680.80	675.80	680.60	4,058,111
1st Oct 2026 (Thu)	677.00	679.20	671.80	677.20	3,921,222
30th Sep 2026 (Wed)	680.00	680.00	676.20	677.60	5,663,957

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
29th Oct 2026 5:02 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC Replacement
29th Oct 2026 4:53 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC Replacement
29th Oct 2026 3:20 pm	RNS	Form 8.3 - EasyJet plc
29th Oct 2026 3:00 pm	RNS	Form 8.3 - EASYJET PLC
29th Oct 2026 2:00 pm	MFN	easyJet: Holding(s) in Company
29th Oct 2026 1:21 pm	RNS	Form 8.3 - EASYJET PLC
29th Oct 2026 12:53 pm	RNS	Form 8.3 - easyJet plc
29th Oct 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) easyJet plc
29th Oct 2026 11:39 am	RNS	Form 8.5 EPT/Non RI EASYJET PLC
29th Oct 2026 11:36 am	RNS	Form 8.5 Easyjet BNPP Financial Markets

See more easyJet regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71