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	671.40p on 21-08-2026 at 14:50:21
Change	0.60p 0.09%
Buy	671.60p
Sell	671.20p

Last Trade:	Unknown 0.00 at 671.40p
Day's Volume:	2,174,232
Last Close:	670.80p
Open:	673.00p
ISIN:	GB00B7KR2P84

Day's Range	667.40p - 673.40p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.02b
VWAP:	670.81875p
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
Unknown*	0	671.40p	SI Trade	15:50:21 - 21-Aug-26
Buy*	480	671.40p	Automatic Execution	15:50:21 - 21-Aug-26
Buy*	134	671.40p	Automatic Execution	15:50:21 - 21-Aug-26
Buy*	1,560	671.40p	Automatic Execution	15:50:21 - 21-Aug-26
Buy*	316	671.40p	Automatic Execution	15:50:21 - 21-Aug-26
Sell*	2,827	671.20p	SI Trade	15:49:16 - 21-Aug-26
Sell*	400	671.21p	Ordinary	15:49:12 - 21-Aug-26
Sell*	343	671.21p	Ordinary	15:49:12 - 21-Aug-26
Buy*	500	671.40p	SI Trade	15:48:59 - 21-Aug-26
Buy*	1	671.40p	SI Trade	15:48:59 - 21-Aug-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	672.00	674.00	669.60	670.80	4,505,727
19th Aug 2026 (Wed)	674.60	674.60	669.80	670.20	5,812,578
18th Aug 2026 (Tue)	670.00	674.20	669.20	669.20	5,300,471
17th Aug 2026 (Mon)	673.00	674.00	671.00	672.00	3,518,106
14th Aug 2026 (Fri)	675.00	675.00	671.00	671.00	5,237,458
13th Aug 2026 (Thu)	675.00	675.00	673.00	673.00	2,474,850
12th Aug 2026 (Wed)	674.00	675.60	671.80	673.00	11,625,017
11th Aug 2026 (Tue)	675.00	675.00	671.80	673.60	4,951,356
10th Aug 2026 (Mon)	671.00	675.00	665.00	675.00	6,892,938
7th Aug 2026 (Fri)	670.00	673.40	664.40	671.00	13,790,013
6th Aug 2026 (Thu)	653.00	678.40	588.60	670.00	37,147,433
5th Aug 2026 (Wed)	640.80	661.60	639.40	651.80	7,629,473
4th Aug 2026 (Tue)	642.00	644.20	630.40	637.80	7,165,019
3rd Aug 2026 (Mon)	642.00	650.00	640.40	642.40	3,688,764
31st Jul 2026 (Fri)	623.40	635.80	616.80	630.00	3,436,139
30th Jul 2026 (Thu)	608.40	624.80	608.00	624.80	4,368,095
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
20th Aug 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
20th Aug 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
20th Aug 2026 2:39 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
20th Aug 2026 2:14 pm	RNS	Form 8.3 - easyJet plc
20th Aug 2026 1:07 pm	RNS	Form 8.3 - easyJet plc
20th Aug 2026 12:36 pm	RNS	Form 8.3 - easyJet plc Replacement
20th Aug 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
20th Aug 2026 11:58 am	RNS	Form 8.5 EPT/Non RI EASYJET PLC
20th Aug 2026 11:32 am	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
20th Aug 2026 11:32 am	RNS	Form 8.5 (EPT/RI)Easyjet BNP Paribas Group SA

See more easyJet regulatory news

FTSE 100 Latest

Value10,820.67

Change72.51