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	678.00p on 15-07-2026 at 13:58:51
Change	-2.00p -0.29%
Buy	678.20p
Sell	677.40p

Last Trade:	Buy 602.00 at 678.00p
Day's Volume:	4,997,342
Last Close:	680.00p
Open:	677.00p
ISIN:	GB00B7KR2P84

Day's Range	673.40p - 678.60p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.07b
VWAP:	675.8195p
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*	602	678.00p	Automatic Execution	14:58:12 - 15-Jul-26
Buy*	352	678.00p	Automatic Execution	14:58:12 - 15-Jul-26
Sell*	970	675.00p	Ordinary	14:58:03 - 15-Jul-26
Sell*	5	677.40p	SI Trade	14:56:17 - 15-Jul-26
Sell*	450	677.80p	Automatic Execution	14:56:12 - 15-Jul-26
Sell*	950	677.80p	Automatic Execution	14:56:12 - 15-Jul-26
Sell*	1	677.60p	SI Trade	14:55:53 - 15-Jul-26
Unknown*	21	678.40p	OTC Trade	14:55:52 - 15-Jul-26
Sell*	63	677.66p	Ordinary	14:55:43 - 15-Jul-26
Buy*	298	678.00p	Automatic Execution	14:55:26 - 15-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Jun 2026 (Mon)	518.00	531.20	509.40	518.00	14,038,888
19th Jun 2026 (Fri)	505.00	508.40	501.20	504.00	8,857,690
18th Jun 2026 (Thu)	492.60	509.40	490.70	509.40	8,333,352
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
14th Jul 2026 4:46 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC
14th Jul 2026 3:25 pm	RNS	Form 8.3 EASYJET PLC
14th Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
14th Jul 2026 3:14 pm	RNS	Form 8.3 easyJet plc
14th Jul 2026 2:30 pm	RNS	Form 8.3 easyJet plc
14th Jul 2026 2:13 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
14th Jul 2026 1:43 pm	RNS	Form 8.5 (EPT/RI)-Amend-EASYJET PLC
14th Jul 2026 1:42 pm	RNS	Form 8.3 - easyJet plc
14th Jul 2026 1:20 pm	RNS	Form 8.3 EASYJET PLC
14th Jul 2026 12:36 pm	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,540.39

Change11.00