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	583.00p on 26-06-2026 at 18:15:11
Change	8.80p 1.53%
Buy	580.00p
Sell	577.60p

Last Trade:	Buy 37.00 at 583.00p
Day's Volume:	6,460,533
Last Close:	583.00p
Open:	570.00p
ISIN:	GB00B7KR2P84

Day's Range	565.60p - 583.00p
52wk Range:	332.80p - 584.60p
Market Capitalisation:	£4.36b
VWAP:	577.47976p
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*	37	583.00p	SI Trade	16:35:21 - 26-Jun-26
Buy*	83	583.00p	SI Trade	16:35:21 - 26-Jun-26
Buy*	17,474	583.00p	Automatic Execution	16:35:21 - 26-Jun-26
Buy*	799	583.00p	Automatic Execution	16:35:21 - 26-Jun-26
Buy*	1,666,424	583.00p	Suspected BUY Trade	16:35:21 - 26-Jun-26
Buy*	36	578.00p	Automatic Execution	16:29:51 - 26-Jun-26
Sell*	343	577.699p	Ordinary	16:29:48 - 26-Jun-26
Buy*	4,329	577.8283p	Ordinary	16:29:38 - 26-Jun-26
Buy*	200	578.00p	Automatic Execution	16:29:26 - 26-Jun-26
Buy*	329	578.00p	Automatic Execution	16:29:26 - 26-Jun-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Jun 2026 (Tue)	440.50	465.30	438.50	465.30	13,805,018
1st Jun 2026 (Mon)	444.00	449.90	422.00	437.90	22,933,175
29th May 2026 (Fri)	397.00	422.60	393.50	398.00	12,040,445
28th May 2026 (Thu)	386.00	394.20	381.50	394.20	10,231,844
27th May 2026 (Wed)	379.30	393.90	378.40	392.00	7,674,816

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
26th Jun 2026 6:11 pm	RNS	Form 8.3 EASYJET PLC Replacement
26th Jun 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
26th Jun 2026 3:12 pm	RNS	Form 8.3 EASYJET PLC
26th Jun 2026 3:00 pm	RNS	Form 8.3 - EasyJet plc
26th Jun 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
26th Jun 2026 2:51 pm	RNS	Form 8.3 easyJet plc
26th Jun 2026 2:16 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
26th Jun 2026 2:12 pm	RNS	Form 8.5 (EPT/RI)Easyjet BNP Paribas Group SA
26th Jun 2026 2:11 pm	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
26th Jun 2026 2:10 pm	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,508.02

Change-21.87