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	677.20p on 01-10-2026 at 18:35:11
Change	-0.40p -0.06%
Buy	677.20p
Sell	676.80p

Last Trade:	Buy 1,187,184.00 at 677.20p
Day's Volume:	3,921,222
Last Close:	677.20p
Open:	677.00p
ISIN:	GB00B7KR2P84

Day's Range	671.80p - 679.20p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.06b
VWAP:	676.71736p
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*	1,187,184	677.20p	Suspected BUY Trade	16:35:04 - 01-Oct-26
Buy*	40	677.20p	Automatic Execution	16:29:28 - 01-Oct-26
Buy*	77	677.00p	Automatic Execution	16:29:28 - 01-Oct-26
Unknown*	100	677.00p	OTC Trade	16:29:06 - 01-Oct-26
Unknown*	0	676.80p	SI Trade	16:29:06 - 01-Oct-26
Sell*	1,070	676.6829p	SI Trade	16:29:01 - 01-Oct-26
Sell*	4	676.80p	SI Trade	16:29:01 - 01-Oct-26
Unknown*	0	677.00p	SI Trade	16:28:36 - 01-Oct-26
Buy*	1,066	677.00p	SI Trade	16:28:21 - 01-Oct-26
Sell*	610	676.80p	Automatic Execution	16:28:21 - 01-Oct-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	677.00	679.20	671.80	677.20	3,921,222
30th Sep 2026 (Wed)	680.00	680.00	676.20	677.60	5,663,957
29th Sep 2026 (Tue)	674.60	678.20	674.00	677.80	2,305,350
28th Sep 2026 (Mon)	674.60	675.20	672.80	674.00	2,286,679
25th Sep 2026 (Fri)	672.00	675.00	670.60	675.00	1,373,052
24th Sep 2026 (Thu)	671.00	672.00	669.80	670.00	5,278,251
23rd Sep 2026 (Wed)	669.20	672.80	669.20	670.60	3,702,116
22nd Sep 2026 (Tue)	673.20	673.20	669.00	672.00	4,743,202
21st Sep 2026 (Mon)	672.00	672.00	668.20	670.60	1,104,541
18th Sep 2026 (Fri)	670.00	671.00	667.00	667.40	18,764,296
17th Sep 2026 (Thu)	670.00	673.40	668.00	668.00	2,833,356
16th Sep 2026 (Wed)	668.00	669.20	666.40	668.00	2,015,480
15th Sep 2026 (Tue)	666.80	668.40	665.00	668.00	4,112,567
14th Sep 2026 (Mon)	667.60	668.40	665.40	666.80	8,641,040
11th Sep 2026 (Fri)	668.40	670.80	666.60	667.20	1,879,080
10th Sep 2026 (Thu)	672.00	672.00	667.40	668.80	3,675,988
9th Sep 2026 (Wed)	667.40	672.00	667.40	668.20	2,046,400
8th Sep 2026 (Tue)	672.00	672.20	669.80	670.60	1,103,345
7th Sep 2026 (Mon)	670.00	673.00	670.00	671.60	1,157,922
4th Sep 2026 (Fri)	672.40	673.60	670.20	670.20	2,689,790
3rd Sep 2026 (Thu)	675.00	676.00	672.00	672.40	10,271,512
2nd Sep 2026 (Wed)	669.00	673.60	669.00	673.20	8,165,490

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
1st Oct 2026 3:25 pm	RNS	Form 8.3 - EASYJET PLC
1st Oct 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
1st Oct 2026 2:32 pm	RNS	Form 8.3 - EASYJET PLC
1st Oct 2026 2:01 pm	RNS	Form 8.3 - EASYJET PLC
1st Oct 2026 1:51 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
1st Oct 2026 1:31 pm	RNS	Form 8.3 - easyJet plc
1st Oct 2026 12:53 pm	RNS	Form 8.3 - easyJet PLC
1st Oct 2026 12:51 pm	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
1st Oct 2026 12:51 pm	RNS	Form 8.5 (EPT/RI)Easyjet BNP Paribas Group SA
1st Oct 2026 12:39 pm	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73