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	482.30p on 10-02-2026 at 11:50:34
Change	-4.00p -0.82%
Buy	482.50p
Sell	482.30p

Last Trade:	Buy 3.00 at 482.30p
Day's Volume:	954,114
Last Close:	486.30p
Open:	485.80p
ISIN:	GB00B7KR2P84

Day's Range	478.30p - 485.80p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.61b
VWAP:	480.48425p
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*	3	482.30p	Automatic Execution	11:50:34 - 10-Feb-26
Buy*	188	482.30p	Automatic Execution	11:50:34 - 10-Feb-26
Sell*	4	482.00p	SI Trade	11:49:03 - 10-Feb-26
Unknown*	0	482.50p	OTC Trade	11:48:37 - 10-Feb-26
Buy*	193	481.90p	Automatic Execution	11:45:37 - 10-Feb-26
Buy*	87	481.90p	Automatic Execution	11:45:37 - 10-Feb-26
Sell*	133	482.00p	Automatic Execution	11:45:35 - 10-Feb-26
Sell*	296	482.00p	Automatic Execution	11:45:35 - 10-Feb-26
Buy*	205	481.40p	Automatic Execution	11:45:35 - 10-Feb-26
Buy*	644	481.40p	Automatic Execution	11:45:35 - 10-Feb-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	485.80	485.80	478.30	486.30	954,114
9th Feb 2026 (Mon)	488.00	494.10	481.90	486.30	12,877,927
6th Feb 2026 (Fri)	484.00	489.10	477.70	486.10	3,029,674
5th Feb 2026 (Thu)	498.00	498.00	482.80	484.40	2,540,654
4th Feb 2026 (Wed)	492.00	499.10	492.00	495.80	3,280,492
3rd Feb 2026 (Tue)	488.50	493.00	485.80	490.60	3,395,063
2nd Feb 2026 (Mon)	478.20	491.00	478.20	491.00	6,265,908
30th Jan 2026 (Fri)	478.50	483.20	475.70	477.80	6,236,779
29th Jan 2026 (Thu)	480.00	490.60	467.00	473.20	9,118,558
28th Jan 2026 (Wed)	471.50	477.10	468.40	475.70	3,305,012
27th Jan 2026 (Tue)	475.00	476.10	466.70	470.70	4,205,956
26th Jan 2026 (Mon)	480.40	480.90	470.60	476.10	6,216,880
23rd Jan 2026 (Fri)	496.10	496.10	478.50	481.90	4,543,233
22nd Jan 2026 (Thu)	492.00	502.60	489.90	496.70	4,658,791
21st Jan 2026 (Wed)	482.40	490.80	480.30	483.10	2,753,022
20th Jan 2026 (Tue)	485.00	488.10	474.30	477.00	3,911,756
19th Jan 2026 (Mon)	480.00	487.00	479.60	483.70	2,466,689
16th Jan 2026 (Fri)	484.80	489.50	479.60	485.10	5,078,871
15th Jan 2026 (Thu)	476.50	485.10	475.00	484.00	3,599,830
14th Jan 2026 (Wed)	488.00	495.90	478.60	481.90	4,395,582
13th Jan 2026 (Tue)	490.80	492.70	483.00	489.30	3,380,597
12th Jan 2026 (Mon)	500.20	500.40	489.70	492.00	3,250,996

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
29th Jan 2026 7:00 am	MFN	Trading Update for quarter ended 31 December 2025
14th Jan 2026 4:00 pm	MFN	Director/PDMR Shareholding
12th Jan 2026 12:30 pm	MFN	Notice of AGM
16th Dec 2025 11:00 am	MFN	Director/PDMR Shareholding
15th Dec 2025 2:50 pm	MFN	Director/PDMR Shareholding
11th Dec 2025 3:37 pm	RNS	Annual Report and Accounts
11th Dec 2025 2:00 pm	MFN	Director/PDMR Shareholding
1st Dec 2025 7:00 am	RNS	Statement re Airbus A320 Family Aircraft
26th Nov 2025 3:02 pm	MFN	Introduction of a Dividend Reinvestment Plan
26th Nov 2025 3:00 pm	MFN	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value10,365.60

Change-20.63