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	674.60p on 27-08-2026 at 18:35:12
Change	1.40p 0.21%
Buy	674.60p
Sell	674.20p

Last Trade:	Buy 1,037.00 at 674.60p
Day's Volume:	2,016,946
Last Close:	674.60p
Open:	675.00p
ISIN:	GB00B7KR2P84

Day's Range	673.20p - 676.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.04b
VWAP:	674.93523p
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*	1,037	674.60p	SI Trade Negotiated Trade	16:53:41 - 27-Aug-26
Sell*	80	674.60p	Automatic Execution	16:37:29 - 27-Aug-26
Sell*	80	674.60p	Automatic Execution	16:37:29 - 27-Aug-26
Sell*	663	674.60p	Automatic Execution	16:36:14 - 27-Aug-26
Sell*	1,327	674.60p	Automatic Execution	16:36:14 - 27-Aug-26
Sell*	2,654	674.60p	Automatic Execution	16:36:14 - 27-Aug-26
Buy*	2,586	674.60p	Automatic Execution	16:35:46 - 27-Aug-26
Buy*	2,290	674.60p	Automatic Execution	16:35:46 - 27-Aug-26
Buy*	5,863	674.60p	SI Trade	16:35:27 - 27-Aug-26
Buy*	296	674.60p	SI Trade	16:35:27 - 27-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Jul 2026 (Mon)	627.40	633.40	619.80	620.00	1,917,370

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
26th Aug 2026 3:25 pm	RNS	Form 8.3 Easyjet PLC
26th Aug 2026 3:21 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC Replacement
26th Aug 2026 3:20 pm	RNS	Form 8.3 - EasyJet plc
26th Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
26th Aug 2026 2:04 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
26th Aug 2026 1:00 pm	RNS	Form 8.3 - easyJet plc
26th Aug 2026 12:46 pm	RNS	Form 8.3 - easyJet plc
26th Aug 2026 12:10 pm	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
26th Aug 2026 12:09 pm	RNS	Form 8.3 - easyJet PLC
26th Aug 2026 12:09 pm	RNS	Form 8.5 (EPT/RI)Easyjet BNP Paribas Group SA

See more easyJet regulatory news

FTSE 100 Latest

Value10,792.54

Change-85.58