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	505.00p on 12-06-2026 at 08:58:38
Change	15.00p 3.06%
Buy	505.20p
Sell	504.80p

Last Trade:	Sell 399.00 at 504.80p
Day's Volume:	4,759,231
Last Close:	490.00p
Open:	500.40p
ISIN:	GB00B7KR2P84

Day's Range	498.60p - 511.80p
52wk Range:	332.80p - 557.60p
Market Capitalisation:	£3.78b
VWAP:	504.4456p
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*	399	504.80p	SI Trade	09:58:37 - 12-Jun-26
Sell*	521	505.00p	Automatic Execution	09:58:34 - 12-Jun-26
Sell*	365	505.00p	Automatic Execution	09:58:34 - 12-Jun-26
Sell*	500	505.00p	Automatic Execution	09:58:34 - 12-Jun-26
Buy*	512	505.20p	Automatic Execution	09:58:30 - 12-Jun-26
Sell*	500	505.10p	Ordinary	09:58:28 - 12-Jun-26
Buy*	471	505.20p	Automatic Execution	09:58:27 - 12-Jun-26
Unknown*	0	504.80p	SI Trade	09:58:24 - 12-Jun-26
Buy*	418	505.20p	Automatic Execution	09:58:24 - 12-Jun-26
Buy*	1	505.40p	SI Trade	09:58:19 - 12-Jun-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Jun 2026 (Thu)	470.10	492.60	466.70	490.00	6,469,778
10th Jun 2026 (Wed)	480.00	482.90	471.50	477.00	4,712,967
9th Jun 2026 (Tue)	466.70	487.60	460.70	480.20	7,783,141
8th Jun 2026 (Mon)	457.30	479.00	450.80	466.20	6,358,368
5th Jun 2026 (Fri)	466.10	471.70	459.80	471.70	5,250,479
4th Jun 2026 (Thu)	453.40	470.80	453.40	470.10	6,827,516
3rd Jun 2026 (Wed)	459.00	459.00	445.30	458.30	7,206,190
2nd Jun 2026 (Tue)	440.50	465.30	438.50	465.30	13,805,018
1st Jun 2026 (Mon)	444.00	449.90	422.00	437.90	22,933,175
29th May 2026 (Fri)	397.00	422.60	393.50	398.00	12,040,445
28th May 2026 (Thu)	386.00	394.20	381.50	394.20	10,231,844
27th May 2026 (Wed)	379.30	393.90	378.40	392.00	7,674,816
26th May 2026 (Tue)	380.10	383.10	371.40	376.60	10,345,205
25th May 2026 (Mon)	370.20	370.20	370.20	370.20	0
22nd May 2026 (Fri)	355.00	370.20	350.70	370.20	8,049,938
21st May 2026 (Thu)	350.40	356.90	337.90	350.30	8,241,178
20th May 2026 (Wed)	339.10	356.60	338.50	347.10	4,779,904
19th May 2026 (Tue)	341.60	345.70	337.00	339.70	5,055,674
18th May 2026 (Mon)	340.20	352.00	332.80	339.80	7,676,851
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
11th Jun 2026 6:00 pm	RNS	Opening Position Disclosure – Castlelake, L.P.
11th Jun 2026 3:25 pm	RNS	Form 8.3 - EASYJET PLC
11th Jun 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
11th Jun 2026 2:56 pm	RNS	Form 8.3 - easyJet plc
11th Jun 2026 2:06 pm	RNS	Form 8.3 - easyJet Plc
11th Jun 2026 1:54 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
11th Jun 2026 1:38 pm	RNS	Form 8.3 - easyJet plc
11th Jun 2026 12:03 pm	RNS	Form 8.3 - easyJet plc
11th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
11th Jun 2026 11:49 am	RNS	Form 8.5 (EPT/NON-RI) - EASYJET PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,439.85

Change135.97