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	339.80p on 18-05-2026 at 17:35:14
Change	-4.40p -1.28%
Buy	341.80p
Sell	341.20p

Last Trade:	Sell 146.00 at 339.80p
Day's Volume:	7,676,851
Last Close:	339.80p
Open:	340.20p
ISIN:	GB00B7KR2P84

Day's Range	332.80p - 352.00p
52wk Range:	332.80p - 590.60p
Market Capitalisation:	£2.54b
VWAP:	341.18692p
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*	146	339.80p	SI Trade Suspected SELL Trade	17:23:41 - 18-May-26
Sell*	245	339.80p	Automatic Execution	16:35:19 - 18-May-26
Sell*	849	339.80p	Automatic Execution	16:35:19 - 18-May-26
Sell*	849	339.80p	Automatic Execution	16:35:19 - 18-May-26
Sell*	849	339.80p	Automatic Execution	16:35:19 - 18-May-26
Sell*	849	339.80p	Automatic Execution	16:35:19 - 18-May-26
Sell*	849	339.80p	Automatic Execution	16:35:19 - 18-May-26
Sell*	849	339.80p	Automatic Execution	16:35:19 - 18-May-26
Sell*	849	339.80p	Automatic Execution	16:35:19 - 18-May-26
Sell*	849	339.80p	Automatic Execution	16:35:19 - 18-May-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	345.00	345.80	338.10	344.20	5,631,959
14th May 2026 (Thu)	354.60	355.60	346.70	348.20	2,596,746
13th May 2026 (Wed)	361.20	362.20	348.30	351.10	3,726,787
12th May 2026 (Tue)	360.90	362.10	354.00	360.60	3,633,113
11th May 2026 (Mon)	359.00	364.40	356.20	363.20	5,300,530
8th May 2026 (Fri)	372.00	372.00	361.30	361.30	4,340,027
7th May 2026 (Thu)	378.80	381.80	373.60	373.90	5,299,326
6th May 2026 (Wed)	354.60	379.50	352.20	373.60	9,109,086
5th May 2026 (Tue)	353.10	356.50	343.20	343.20	4,993,280
4th May 2026 (Mon)	357.00	357.00	357.00	357.00	0
1st May 2026 (Fri)	355.50	357.00	350.80	357.00	2,658,671
30th Apr 2026 (Thu)	343.70	354.40	342.20	351.60	5,264,477
29th Apr 2026 (Wed)	350.50	350.50	343.80	347.70	4,852,329
28th Apr 2026 (Tue)	356.00	357.60	348.10	350.80	4,948,696
27th Apr 2026 (Mon)	359.70	362.10	356.30	357.60	2,847,953
24th Apr 2026 (Fri)	363.90	365.00	356.60	358.00	3,841,774
23rd Apr 2026 (Thu)	361.10	368.60	357.60	367.60	3,426,397
22nd Apr 2026 (Wed)	376.60	379.00	364.30	365.00	10,012,331
21st Apr 2026 (Tue)	383.00	387.70	375.40	375.40	4,613,682
20th Apr 2026 (Mon)	381.10	388.60	375.80	382.00	9,305,637

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
12th May 2026 2:30 pm	MFN	easyJet: Director/PDMR Shareholding
16th Apr 2026 6:00 am	MFN	Trading Update for the six months ended 31 March 2026
13th Apr 2026 1:15 pm	MFN	Director/PDMR Shareholding
2nd Apr 2026 1:30 pm	MFN	Director/PDMR Shareholding
31st Mar 2026 9:00 am	MFN	Director/PDMR Shareholding
11th Mar 2026 2:15 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 2:15 pm	MFN	Director/PDMR Shareholding
27th Feb 2026 3:30 pm	MFN	Change of Auditor
16th Feb 2026 3:00 pm	MFN	Publication of a Prospectus
12th Feb 2026 12:00 pm	MFN	Result of AGM

See more easyJet regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38