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	670.20p on 04-09-2026 at 16:05:10
Change	-2.20p -0.33%
Buy	671.20p
Sell	670.60p

Last Trade:	Sell 35,231.00 at 670.7767p
Day's Volume:	2,689,790
Last Close:	670.20p
Open:	672.40p
ISIN:	GB00B7KR2P84

Day's Range	670.20p - 673.60p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.01b
VWAP:	671.47496p
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*	35,231	670.7767p	Ordinary	16:39:52 - 04-Sep-26
Unknown*	-35,234	670.7767p	Ordinary Correction	16:39:52 - 04-Sep-26
Sell*	35,234	670.7767p	Ordinary	16:39:52 - 04-Sep-26
Sell*	32,049	670.7767p	Ordinary	16:38:49 - 04-Sep-26
Sell*	28,016	670.20p	Automatic Execution	16:36:59 - 04-Sep-26
Buy*	7,976	670.20p	Automatic Execution	16:36:59 - 04-Sep-26
Buy*	367,687	670.20p	Suspected BUY Trade	16:35:08 - 04-Sep-26
Buy*	5	671.20p	SI Trade	16:29:32 - 04-Sep-26
Sell*	225	670.915p	Ordinary	16:29:20 - 04-Sep-26
Buy*	27	671.00p	Automatic Execution	16:29:07 - 04-Sep-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Sep 2026 (Tue)	673.00	674.60	669.20	669.20	3,486,864
31st Aug 2026 (Mon)	674.00	674.00	674.00	674.00	0
28th Aug 2026 (Fri)	676.60	677.60	673.00	674.00	2,354,835
27th Aug 2026 (Thu)	675.00	676.00	673.20	674.60	2,016,946
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
3rd Sep 2026 3:20 pm	RNS	Form 8.3 - EasyJet plc
3rd Sep 2026 3:15 pm	RNS	Form 8.3 - easyJet plc
3rd Sep 2026 3:03 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC Replacement
3rd Sep 2026 3:01 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
3rd Sep 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
3rd Sep 2026 2:49 pm	RNS	Form 8.3 - easyJet plc
3rd Sep 2026 2:06 pm	RNS	Form 8.3 - EasyJet Plc
3rd Sep 2026 1:39 pm	RNS	Form 8.3 - easyJet plc
3rd Sep 2026 1:37 pm	RNS	Form 8.3 - EasyJet plc
3rd Sep 2026 12:49 pm	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43