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	667.40p on 18-09-2026 at 18:15:11
Change	-0.60p -0.09%
Buy	668.80p
Sell	667.40p

Last Trade:	Unknown 250,000.00 at 667.40p
Day's Volume:	18,764,296
Last Close:	667.40p
Open:	670.00p
ISIN:	GB00B7KR2P84

Day's Range	667.00p - 671.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£4.99b
VWAP:	667.43443p
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*	250,000	667.40p	OTC Trade	17:09:13 - 18-Sep-26
Unknown*	28,000	667.40p	OTC Trade	17:09:13 - 18-Sep-26
Sell*	58	667.40p	SI Trade Suspected SELL Trade	16:54:13 - 18-Sep-26
Sell*	136,860	667.347p	SI Trade Suspected SELL Trade	16:47:02 - 18-Sep-26
Sell*	45,083	667.40p	SI Trade	16:46:44 - 18-Sep-26
Sell*	295,971	667.40p	Negotiated Trade	16:45:41 - 18-Sep-26
Buy*	5,822	667.467p	SI Trade Negotiated Trade	16:37:33 - 18-Sep-26
Buy*	435	667.40p	Suspected BUY Trade	16:36:50 - 18-Sep-26
Buy*	218,471	667.40p	SI Trade	16:36:35 - 18-Sep-26
Buy*	45,083	667.40p	SI Trade	16:36:35 - 18-Sep-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	670.00	671.00	667.00	667.40	18,764,296
17th Sep 2026 (Thu)	670.00	673.40	668.00	668.00	2,833,356
16th Sep 2026 (Wed)	668.00	669.20	666.40	668.00	2,015,480
15th Sep 2026 (Tue)	666.80	668.40	665.00	668.00	4,112,567
14th Sep 2026 (Mon)	667.60	668.40	665.40	666.80	8,641,040
11th Sep 2026 (Fri)	668.40	670.80	666.60	667.20	1,879,080
10th Sep 2026 (Thu)	672.00	672.00	667.40	668.80	3,675,988
9th Sep 2026 (Wed)	667.40	672.00	667.40	668.20	2,046,400
8th Sep 2026 (Tue)	672.00	672.20	669.80	670.60	1,103,345
7th Sep 2026 (Mon)	670.00	673.00	670.00	671.60	1,157,922
4th Sep 2026 (Fri)	672.40	673.60	670.20	670.20	2,689,790
3rd Sep 2026 (Thu)	675.00	676.00	672.00	672.40	10,271,512
2nd Sep 2026 (Wed)	669.00	673.60	669.00	673.20	8,165,490
1st Sep 2026 (Tue)	673.00	674.60	669.20	669.20	3,486,864
31st Aug 2026 (Mon)	674.00	674.00	674.00	674.00	0
28th Aug 2026 (Fri)	676.60	677.60	673.00	674.00	2,354,835
27th Aug 2026 (Thu)	675.00	676.00	673.20	674.60	2,016,946
26th Aug 2026 (Wed)	676.00	679.40	672.40	673.20	5,201,999
25th Aug 2026 (Tue)	675.00	677.40	672.00	676.00	7,154,052
24th Aug 2026 (Mon)	673.60	675.40	671.80	673.80	3,777,255
21st Aug 2026 (Fri)	673.00	673.40	667.40	671.00	5,359,621
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
18th Sep 2026 5:42 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC Replacement
18th Sep 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
18th Sep 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
18th Sep 2026 2:19 pm	RNS	Form 8.3 - EASYJET PLC
18th Sep 2026 12:06 pm	RNS	Form 8.3 - easyJet PLC
18th Sep 2026 11:50 am	RNS	Form 8.3 - Easyjet
18th Sep 2026 11:41 am	RNS	Form 8.5 (EPT/RI)Easyjet BNPP Financial Markets
18th Sep 2026 11:39 am	RNS	Form 8.5 (EPT/RI)Easyjet BNP Paribas Group SA
18th Sep 2026 11:36 am	RNS	Form 8.5 EPT/Non RI EASYJET PLC
18th Sep 2026 11:31 am	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01