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	674.80p on 28-08-2026 at 11:16:06
Change	0.20p 0.03%
Buy	675.20p
Sell	674.60p

Last Trade:	Unknown 0.00 at 675.20p
Day's Volume:	844,682
Last Close:	674.60p
Open:	676.60p
ISIN:	GB00B7KR2P84

Day's Range	673.00p - 677.60p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.04b
VWAP:	674.65325p
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*	0	675.20p	OTC Trade	12:16:02 - 28-Aug-26
Unknown*	0	675.20p	OTC Trade	12:16:02 - 28-Aug-26
Unknown*	0	675.20p	OTC Trade	12:16:02 - 28-Aug-26
Unknown*	0	675.20p	OTC Trade	12:16:02 - 28-Aug-26
Unknown*	0	675.20p	OTC Trade	12:16:02 - 28-Aug-26
Unknown*	0	675.20p	OTC Trade	12:16:02 - 28-Aug-26
Unknown*	0	675.20p	OTC Trade	12:16:02 - 28-Aug-26
Unknown*	0	675.20p	OTC Trade	12:16:02 - 28-Aug-26
Buy*	434	674.80p	Automatic Execution	12:15:21 - 28-Aug-26
Sell*	2,064	674.40p	Automatic Execution	12:15:08 - 28-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2026 (Thu)	675.00	676.00	673.20	674.60	2,016,946
26th Aug 2026 (Wed)	676.00	679.40	672.40	673.20	5,201,999
25th Aug 2026 (Tue)	675.00	677.40	672.00	676.00	7,154,052
24th Aug 2026 (Mon)	673.60	675.40	671.80	673.80	3,777,255
21st Aug 2026 (Fri)	673.00	673.40	667.40	671.00	5,359,621
20th Aug 2026 (Thu)	672.00	674.00	669.60	670.80	4,505,727
19th Aug 2026 (Wed)	674.60	674.60	669.80	670.20	5,812,578
18th Aug 2026 (Tue)	670.00	674.20	669.20	669.20	5,300,471
17th Aug 2026 (Mon)	673.00	674.00	671.00	672.00	3,518,106
14th Aug 2026 (Fri)	675.00	675.00	671.00	671.00	5,237,458
13th Aug 2026 (Thu)	675.00	675.00	673.00	673.00	2,474,850
12th Aug 2026 (Wed)	674.00	675.60	671.80	673.00	11,625,017
11th Aug 2026 (Tue)	675.00	675.00	671.80	673.60	4,951,356
10th Aug 2026 (Mon)	671.00	675.00	665.00	675.00	6,892,938
7th Aug 2026 (Fri)	670.00	673.40	664.40	671.00	13,790,013
6th Aug 2026 (Thu)	653.00	678.40	588.60	670.00	37,147,433
5th Aug 2026 (Wed)	640.80	661.60	639.40	651.80	7,629,473
4th Aug 2026 (Tue)	642.00	644.20	630.40	637.80	7,165,019
3rd Aug 2026 (Mon)	642.00	650.00	640.40	642.40	3,688,764
31st Jul 2026 (Fri)	623.40	635.80	616.80	630.00	3,436,139
30th Jul 2026 (Thu)	608.40	624.80	608.00	624.80	4,368,095
29th Jul 2026 (Wed)	614.80	614.80	601.00	611.60	2,592,757
28th Jul 2026 (Tue)	620.00	624.00	612.00	612.00	3,059,257

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
27th Aug 2026 3:20 pm	RNS	Form 8.3 - EasyJet plc
27th Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
27th Aug 2026 2:58 pm	RNS	Form 8.5 (EPT/RI) Easyjet BNPP Financial Markets
27th Aug 2026 2:51 pm	RNS	Form 8.5 (EPT/RI) Easyjet BNP Paribas Group SA
27th Aug 2026 2:44 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
27th Aug 2026 1:45 pm	RNS	Form 8.3 - easyJet plc
27th Aug 2026 1:25 pm	RNS	Form 8.3 - easyJet plc
27th Aug 2026 1:11 pm	RNS	Form 8.3 - easyJet plc
27th Aug 2026 12:08 pm	RNS	Form 8.3 - easyJet PLC
27th Aug 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)

See more easyJet regulatory news

FTSE 100 Latest

Value10,813.08

Change20.54