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	673.80p on 24-08-2026 at 18:15:09
Change	2.80p 0.42%
Buy	675.00p
Sell	674.40p

Last Trade:	Sell 5,781.00 at 673.80p
Day's Volume:	3,777,255
Last Close:	673.80p
Open:	673.60p
ISIN:	GB00B7KR2P84

Day's Range	671.80p - 675.40p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.04b
VWAP:	673.90581p
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
Sell*	5,781	673.80p	SI Trade Suspected SELL Trade	16:55:48 - 24-Aug-26
Sell*	572,793	673.80p	Uncrossing Trade	16:35:17 - 24-Aug-26
Sell*	55	674.60p	Automatic Execution	16:29:30 - 24-Aug-26
Sell*	51	674.60p	Automatic Execution	16:29:30 - 24-Aug-26
Sell*	799	674.40p	SI Trade	16:29:25 - 24-Aug-26
Sell*	102	673.67p	Ordinary	16:29:06 - 24-Aug-26
Sell*	230	674.40p	Automatic Execution	16:29:05 - 24-Aug-26
Unknown*	158	674.20p	SI Trade	16:29:04 - 24-Aug-26
Sell*	182	674.20p	Automatic Execution	16:29:04 - 24-Aug-26
Sell*	800	674.20p	Automatic Execution	16:29:04 - 24-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Jul 2026 (Fri)	598.40	625.60	598.40	618.00	3,660,328

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
21st Aug 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
21st Aug 2026 3:06 pm	RNS	Sona Asset Management EZJ Form 8.3 - Easyjet PLC
21st Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
21st Aug 2026 1:56 pm	RNS	Amended Form 8.3 - EASYJET PLC
21st Aug 2026 12:58 pm	RNS	Form 8.3 - EASYJET PLC
21st Aug 2026 12:56 pm	RNS	Form 8.3 - easyJet plc
21st Aug 2026 12:32 pm	RNS	Form 8.3 - easyJet plc
21st Aug 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
21st Aug 2026 11:27 am	RNS	Form 8.3- EASYJET PLC
21st Aug 2026 11:23 am	RNS	20260820_Easyjet PLC_8.3_BAC_UK

See more easyJet regulatory news

FTSE 100 Latest

Value10,854.32

Change37.76