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	610.80p on 30-07-2026 at 08:16:21
Change	-0.80p -0.13%
Buy	610.60p
Sell	610.00p

Last Trade:	Sell 500.00 at 610.40p
Day's Volume:	251,977
Last Close:	611.60p
Open:	608.40p
ISIN:	GB00B7KR2P84

Day's Range	608.40p - 614.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£4.57b
VWAP:	613.2607p
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*	500	610.40p	SI Trade	09:15:37 - 30-Jul-26
Sell*	1,650	610.80p	Automatic Execution	09:15:33 - 30-Jul-26
Sell*	713	611.00p	Automatic Execution	09:15:33 - 30-Jul-26
Sell*	308	611.20p	Automatic Execution	09:15:31 - 30-Jul-26
Sell*	314	611.20p	Automatic Execution	09:15:31 - 30-Jul-26
Buy*	3,000	612.00p	SI Trade	09:14:46 - 30-Jul-26
Sell*	89	611.00p	SI Trade	09:14:24 - 30-Jul-26
Sell*	713	611.40p	Automatic Execution	09:13:04 - 30-Jul-26
Buy*	89	611.60p	Automatic Execution	09:13:03 - 30-Jul-26
Buy*	16	611.80p	SI Trade	09:12:39 - 30-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Jul 2026 (Thu)	555.20	560.60	543.80	558.00	5,473,945
1st Jul 2026 (Wed)	559.80	565.60	555.60	559.80	4,490,461
30th Jun 2026 (Tue)	577.20	581.20	539.00	558.40	10,864,630

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
29th Jul 2026 3:25 pm	RNS	Form 8.3 EASYJET PLC
29th Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
29th Jul 2026 3:20 pm	GNW	Davidson Kempner Capital Management LP : Form 8.3 - easyJet Plc
29th Jul 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
29th Jul 2026 2:56 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet PLC
29th Jul 2026 2:47 pm	RNS	Form 8.3-easyJet plc
29th Jul 2026 1:32 pm	RNS	Form 8.3 - easyJet plc
29th Jul 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
29th Jul 2026 11:49 am	RNS	Form 8.3 - EasyJet Plc
29th Jul 2026 11:43 am	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,966.19

Change57.78