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	675.00p on 25-09-2026 at 18:35:11
Change	5.00p 0.75%
Buy	674.20p
Sell	674.00p

Last Trade:	Sell 547,733.00 at 675.00p
Day's Volume:	1,373,052
Last Close:	675.00p
Open:	672.00p
ISIN:	GB00B7KR2P84

Day's Range	670.60p - 675.00p
52wk Range:	332.80p - 683.80p
Market Capitalisation:	£5.05b
VWAP:	673.4653p
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*	547,733	675.00p	Uncrossing Trade	16:35:01 - 25-Sep-26
Buy*	1,200	674.20p	Automatic Execution	16:29:53 - 25-Sep-26
Buy*	1,200	674.20p	Automatic Execution	16:29:53 - 25-Sep-26
Sell*	466	674.20p	Automatic Execution	16:29:53 - 25-Sep-26
Sell*	697	674.20p	Automatic Execution	16:29:53 - 25-Sep-26
Sell*	500	674.40p	Automatic Execution	16:29:53 - 25-Sep-26
Sell*	197	674.40p	Automatic Execution	16:29:53 - 25-Sep-26
Sell*	488	674.40p	Automatic Execution	16:29:53 - 25-Sep-26
Sell*	959	674.60p	Automatic Execution	16:29:47 - 25-Sep-26
Sell*	205	674.60p	Automatic Execution	16:29:47 - 25-Sep-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	672.00	675.00	670.60	675.00	1,373,052
24th Sep 2026 (Thu)	671.00	672.00	669.80	670.00	5,278,251
23rd Sep 2026 (Wed)	669.20	672.80	669.20	670.60	3,702,116
22nd Sep 2026 (Tue)	673.20	673.20	669.00	672.00	4,743,202
21st Sep 2026 (Mon)	672.00	672.00	668.20	670.60	1,104,541
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
25th Sep 2026 4:56 pm	RNS	Form 8.5 EPT/Non RI EASYJET PLC Replacement
25th Sep 2026 3:25 pm	RNS	Form 8.3 - EasyJet plc
25th Sep 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
25th Sep 2026 3:20 pm	PRN	Form 8.3 - EasyJet PLC
25th Sep 2026 3:20 pm	GNW	Davidson Kempner Capital Management LP : Form 8.3 - easyJet plc
25th Sep 2026 3:20 pm	BUS	Davidson Kempner Capital Management LP : Form 8.3 - easyJet plc
25th Sep 2026 3:07 pm	RNS	Form 8.3 - Easyjet PLC
25th Sep 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
25th Sep 2026 2:09 pm	RNS	Form 8.3 - EASYJET PLC
25th Sep 2026 2:01 pm	RNS	Form 8.3 - easyJet plc - Replacement

See more easyJet regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26