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	554.40p on 03-07-2026 at 14:04:23
Change	-3.60p -0.65%
Buy	554.80p
Sell	554.20p

Last Trade:	Unknown 0.00 at 554.80p
Day's Volume:	1,894,519
Last Close:	558.00p
Open:	556.00p
ISIN:	GB00B7KR2P84

Day's Range	544.60p - 556.40p
52wk Range:	332.80p - 587.00p
Market Capitalisation:	£4.14b
VWAP:	550.93485p
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	554.80p	OTC Trade	15:04:21 - 03-Jul-26
Unknown*	184	554.50p	SI Trade	15:04:17 - 03-Jul-26
Buy*	533	554.40p	Automatic Execution	15:03:32 - 03-Jul-26
Unknown*	6	554.67098p	SI Trade Currency Conversion	15:03:24 - 03-Jul-26
Unknown*	4	554.67098p	SI Trade Currency Conversion	15:03:24 - 03-Jul-26
Sell*	122	554.00p	Automatic Execution	15:03:24 - 03-Jul-26
Sell*	894	554.00p	Automatic Execution	15:03:24 - 03-Jul-26
Sell*	2,040	554.04p	Ordinary	15:02:54 - 03-Jul-26
Sell*	2,766	554.04p	Ordinary	15:02:39 - 03-Jul-26
Sell*	365	554.00p	Ordinary	15:02:25 - 03-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Jun 2026 (Fri)	500.40	511.80	490.00	500.00	10,855,230
11th Jun 2026 (Thu)	470.10	492.60	466.70	490.00	6,469,778
10th Jun 2026 (Wed)	480.00	482.90	471.50	477.00	4,712,967
9th Jun 2026 (Tue)	466.70	487.60	460.70	480.20	7,783,141
8th Jun 2026 (Mon)	457.30	479.00	450.80	466.20	6,358,368
5th Jun 2026 (Fri)	466.10	471.70	459.80	471.70	5,250,479
4th Jun 2026 (Thu)	453.40	470.80	453.40	470.10	6,827,516
3rd Jun 2026 (Wed)	459.00	459.00	445.30	458.30	7,206,190

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
2nd Jul 2026 3:25 pm	RNS	Form 8.3 EASYJET PLC
2nd Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
2nd Jul 2026 2:45 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
2nd Jul 2026 2:07 pm	RNS	Form 8.3 - easyJet plc
2nd Jul 2026 2:02 pm	RNS	Form 8.5 (EPT/RI)-Amend-EASYJET PLC
2nd Jul 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
2nd Jul 2026 11:48 am	RNS	Form 8.3 EASYJET PLC
2nd Jul 2026 11:29 am	RNS	Form 8.3 - EasyJet plc
2nd Jul 2026 11:20 am	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
2nd Jul 2026 11:18 am	RNS	Form 8.3 - easyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,666.33

Change13.46