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	590.20p on 08-07-2026 at 09:52:41
Change	-7.60p -1.27%
Buy	590.40p
Sell	589.80p

Last Trade:	Buy 2.00 at 590.40p
Day's Volume:	2,837,354
Last Close:	597.80p
Open:	595.80p
ISIN:	GB00B7KR2P84

Day's Range	585.40p - 603.20p
52wk Range:	332.80p - 621.80p
Market Capitalisation:	£4.41b
VWAP:	594.24226p
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*	2	590.40p	SI Trade	10:52:41 - 08-Jul-26
Sell*	500	590.20p	Automatic Execution	10:52:41 - 08-Jul-26
Sell*	1,430	590.20p	Automatic Execution	10:52:41 - 08-Jul-26
Sell*	4	590.20p	SI Trade	10:52:06 - 08-Jul-26
Sell*	570	590.20p	Automatic Execution	10:51:44 - 08-Jul-26
Buy*	84	590.60p	SI Trade	10:51:38 - 08-Jul-26
Buy*	500	590.5818p	Ordinary	10:51:37 - 08-Jul-26
Sell*	26	590.40p	SI Trade	10:50:38 - 08-Jul-26
Buy*	4,210	590.6462p	Ordinary	10:50:36 - 08-Jul-26
Buy*	47	590.812p	Ordinary	10:50:27 - 08-Jul-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2026 (Tue)	605.00	617.00	596.40	597.80	10,226,251
6th Jul 2026 (Mon)	610.00	621.80	605.60	610.00	19,963,176
3rd Jul 2026 (Fri)	556.00	558.20	544.60	558.20	5,218,066
2nd Jul 2026 (Thu)	555.20	560.60	543.80	558.00	5,473,945
1st Jul 2026 (Wed)	559.80	565.60	555.60	559.80	4,490,461
30th Jun 2026 (Tue)	577.20	581.20	539.00	558.40	10,864,630
29th Jun 2026 (Mon)	587.00	587.00	571.40	582.00	4,756,818
26th Jun 2026 (Fri)	570.00	583.00	565.60	583.00	6,460,533
25th Jun 2026 (Thu)	566.40	584.60	557.00	574.20	10,627,189
24th Jun 2026 (Wed)	528.60	541.60	525.20	539.60	5,462,477
23rd Jun 2026 (Tue)	513.00	530.00	510.20	529.60	7,151,988
22nd Jun 2026 (Mon)	518.00	531.20	509.40	518.00	14,038,888
19th Jun 2026 (Fri)	505.00	508.40	501.20	504.00	8,857,690
18th Jun 2026 (Thu)	492.60	509.40	490.70	509.40	8,333,352
17th Jun 2026 (Wed)	502.80	504.60	493.70	504.00	5,238,079
16th Jun 2026 (Tue)	498.70	509.00	487.60	505.40	7,655,298
15th Jun 2026 (Mon)	519.00	522.40	498.10	500.00	9,607,643
12th Jun 2026 (Fri)	500.40	511.80	490.00	500.00	10,855,230
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
7th Jul 2026 3:45 pm	RNS	Form 8.5 (EPT/RI) - EASYJET PLC
7th Jul 2026 3:25 pm	PRN	Invesco Ltd: Form 8.3 - easyJet PLC; Public dealing disclosure
7th Jul 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
7th Jul 2026 3:17 pm	RNS	Form 8.3 easyJet plc
7th Jul 2026 2:41 pm	RNS	Form 8.3 - easyJet plc
7th Jul 2026 2:22 pm	RNS	Form 8.5 (EPT/RI) - Amend - EasyJet PLC
7th Jul 2026 1:43 pm	RNS	Form 8.3 - easyJet plc
7th Jul 2026 12:37 pm	RNS	Form 8.3 EASYJET PLC
7th Jul 2026 12:00 pm	RNS	Form 8.5 (EPT/RI)
7th Jul 2026 11:26 am	RNS	Form 8.3 - EasyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,492.35

Change-173.53