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	642.40p on 03-08-2026 at 15:56:00
Change	12.40p 1.97%
Buy	645.80p
Sell	645.20p

Last Trade:	Unknown 472,702.00 at 642.00p
Day's Volume:	3,685,106
Last Close:	642.40p
Open:	642.00p
ISIN:	GB00B7KR2P84

Day's Range	640.40p - 650.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£4.80b
VWAP:	643.70401p
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*	472,702	642.00p	OTC Trade	16:48:05 - 03-Aug-26
Unknown*	472,702	642.00p	OTC Trade	16:48:04 - 03-Aug-26
Sell*	1,000	642.40p	Automatic Execution	16:35:23 - 03-Aug-26
Sell*	999	642.40p	Automatic Execution	16:35:23 - 03-Aug-26
Sell*	1,275	642.40p	Automatic Execution	16:35:23 - 03-Aug-26
Sell*	1,275	642.40p	Automatic Execution	16:35:23 - 03-Aug-26
Sell*	1,275	642.40p	Automatic Execution	16:35:23 - 03-Aug-26
Sell*	1,275	642.40p	Automatic Execution	16:35:23 - 03-Aug-26
Sell*	1,275	642.40p	Automatic Execution	16:35:23 - 03-Aug-26
Sell*	1,275	642.40p	Automatic Execution	16:35:23 - 03-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Jul 2026 (Thu)	593.00	630.00	591.00	601.00	11,742,963
22nd Jul 2026 (Wed)	662.00	667.20	563.40	585.20	20,363,203
21st Jul 2026 (Tue)	664.00	665.80	661.80	663.40	6,210,014
20th Jul 2026 (Mon)	665.80	671.60	658.00	662.20	6,205,676
17th Jul 2026 (Fri)	675.60	680.60	671.80	671.80	5,793,928
16th Jul 2026 (Thu)	673.00	682.20	673.00	676.80	4,297,714
15th Jul 2026 (Wed)	677.00	678.60	673.40	674.80	6,987,805
14th Jul 2026 (Tue)	675.00	683.80	670.00	680.00	14,496,531
13th Jul 2026 (Mon)	675.00	675.20	666.40	675.20	10,230,062
10th Jul 2026 (Fri)	670.00	680.00	663.40	672.20	34,939,077
9th Jul 2026 (Thu)	604.60	604.60	584.80	588.20	6,970,700
8th Jul 2026 (Wed)	595.80	611.60	585.40	591.20	10,023,432
7th Jul 2026 (Tue)	605.00	617.00	596.40	597.80	10,226,251
6th Jul 2026 (Mon)	610.00	621.80	605.60	610.00	19,963,176
3rd Jul 2026 (Fri)	556.00	558.20	544.60	558.20	5,218,066

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
31st Jul 2026 3:25 pm	RNS	Form 8.3 EASYJET PLC
31st Jul 2026 3:23 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet PLC
31st Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
31st Jul 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
31st Jul 2026 12:17 pm	RNS	Form 8.3-easyJet plc
31st Jul 2026 12:05 pm	RNS	Form 8.3 - easyJet plc
31st Jul 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) - easyJet PLC
31st Jul 2026 11:55 am	RNS	Form 8.5 EPT/Non RI EASYJET PLC
31st Jul 2026 11:33 am	RNS	Form 8.3 - easyJet plc
31st Jul 2026 10:56 am	RNS	Form 8.3 - EasyJet Plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,857.70

Change-10.35