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	392.00p on 27-05-2026 at 17:45:14
Change	15.40p 4.09%
Buy	388.90p
Sell	388.30p

Last Trade:	Unknown 44,173.00 at 391.292p
Day's Volume:	7,674,816
Last Close:	392.00p
Open:	379.30p
ISIN:	GB00B7KR2P84

Day's Range	378.40p - 393.90p
52wk Range:	332.80p - 590.60p
Market Capitalisation:	£2.93b
VWAP:	389.56918p
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*	44,173	391.292p	OTC Trade	17:02:28 - 27-May-26
Sell*	853	392.00p	SI Trade Suspected SELL Trade	16:48:33 - 27-May-26
Sell*	36,881	389.167p	SI Trade Suspected SELL Trade	16:47:04 - 27-May-26
Buy*	1,244	392.00p	SI Trade	16:35:27 - 27-May-26
Buy*	6,394	392.00p	Automatic Execution	16:35:27 - 27-May-26
Buy*	3,016,007	392.00p	Suspected BUY Trade	16:35:27 - 27-May-26
Sell*	200	388.40p	Automatic Execution	16:29:57 - 27-May-26
Sell*	128	388.40p	Automatic Execution	16:29:57 - 27-May-26
Sell*	174	388.40p	Automatic Execution	16:29:57 - 27-May-26
Sell*	1	388.20p	Automatic Execution	16:29:55 - 27-May-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	345.00	345.80	338.10	344.20	5,631,959
14th May 2026 (Thu)	354.60	355.60	346.70	348.20	2,596,746
13th May 2026 (Wed)	361.20	362.20	348.30	351.10	3,726,787
12th May 2026 (Tue)	360.90	362.10	354.00	360.60	3,633,113
11th May 2026 (Mon)	359.00	364.40	356.20	363.20	5,300,530
8th May 2026 (Fri)	372.00	372.00	361.30	361.30	4,340,027
7th May 2026 (Thu)	378.80	381.80	373.60	373.90	5,299,326
6th May 2026 (Wed)	354.60	379.50	352.20	373.60	9,109,086
5th May 2026 (Tue)	353.10	356.50	343.20	343.20	4,993,280
4th May 2026 (Mon)	357.00	357.00	357.00	357.00	0
1st May 2026 (Fri)	355.50	357.00	350.80	357.00	2,658,671
30th Apr 2026 (Thu)	343.70	354.40	342.20	351.60	5,264,477
29th Apr 2026 (Wed)	350.50	350.50	343.80	347.70	4,852,329
28th Apr 2026 (Tue)	356.00	357.60	348.10	350.80	4,948,696

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
26th May 2026 3:45 pm	MFN	easyJet: Director/PDMR Shareholding
21st May 2026 7:00 am	MFN	easyJet: Half-year Report
12th May 2026 2:30 pm	MFN	easyJet: Director/PDMR Shareholding
16th Apr 2026 6:00 am	MFN	Trading Update for the six months ended 31 March 2026
13th Apr 2026 1:15 pm	MFN	Director/PDMR Shareholding
2nd Apr 2026 1:30 pm	MFN	Director/PDMR Shareholding
31st Mar 2026 9:00 am	MFN	Director/PDMR Shareholding
11th Mar 2026 2:15 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 2:15 pm	MFN	Director/PDMR Shareholding
27th Feb 2026 3:30 pm	MFN	Change of Auditor

See more easyJet regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62