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	470.10p on 04-06-2026 at 17:11:00
Change	11.80p 2.57%
Buy	469.00p
Sell	468.10p

Last Trade:	Buy 174.00 at 470.10p
Day's Volume:	6,827,516
Last Close:	470.10p
Open:	453.40p
ISIN:	GB00B7KR2P84

Day's Range	453.40p - 470.80p
52wk Range:	332.80p - 590.60p
Market Capitalisation:	£3.51b
VWAP:	465.87997p
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*	174	470.10p	Automatic Execution	16:35:08 - 04-Jun-26
Buy*	1,391	470.10p	Automatic Execution	16:35:08 - 04-Jun-26
Buy*	1,391	470.10p	Automatic Execution	16:35:08 - 04-Jun-26
Sell*	1,391	470.10p	Automatic Execution	16:35:08 - 04-Jun-26
Sell*	1,391	470.10p	Automatic Execution	16:35:08 - 04-Jun-26
Sell*	1,549,256	470.10p	Uncrossing Trade	16:35:06 - 04-Jun-26
Unknown*	54	468.30p	OTC Trade	16:29:58 - 04-Jun-26
Sell*	54	468.30p	SI Trade	16:29:58 - 04-Jun-26
Sell*	50	468.30p	SI Trade	16:29:52 - 04-Jun-26
Buy*	138	469.00p	Automatic Execution	16:29:52 - 04-Jun-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
3rd Jun 2026 4:07 pm	RNS	Form 8.5 (EPT/NON-RI) - EASYJET PLC
3rd Jun 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
3rd Jun 2026 3:12 pm	RNS	Form 8.3 EASYJET PLC
3rd Jun 2026 2:24 pm	RNS	Form 8.5 (EPT/NON-RI) - EASYJET PLC
3rd Jun 2026 2:13 pm	RNS	Form 8.3 - EasyJet Plc
3rd Jun 2026 1:55 pm	RNS	Form 8.3 - easyJet plc
3rd Jun 2026 1:48 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
3rd Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
3rd Jun 2026 11:57 am	RNS	Form 8.5 (EPT/RI) - Easyjet PLC
3rd Jun 2026 11:20 am	RNS	Form 8.3 - EasyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,360.32

Change28.02