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	690.00p on 05-11-2026 at 19:35:11
Change	1.40p 0.2%
Buy	688.20p
Sell	688.00p

Last Trade:	Buy 1,114,339.00 at 690.00p
Day's Volume:	20,003,554
Last Close:	690.00p
Open:	688.00p
ISIN:	GB00B7KR2P84

Day's Range	685.60p - 690.00p
52wk Range:	332.80p - 690.00p
Market Capitalisation:	£5.16b
VWAP:	688.06727p
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*	1,114,339	690.00p	Suspected BUY Trade	16:35:26 - 05-Nov-26
Sell*	26	687.80p	SI Trade	16:29:57 - 05-Nov-26
Sell*	3	688.00p	Automatic Execution	16:29:51 - 05-Nov-26
Buy*	414	688.00p	Automatic Execution	16:29:38 - 05-Nov-26
Sell*	768	688.00p	Automatic Execution	16:29:37 - 05-Nov-26
Sell*	220	688.00p	Automatic Execution	16:29:37 - 05-Nov-26
Sell*	668	688.00p	Automatic Execution	16:29:37 - 05-Nov-26
Sell*	438	688.00p	Automatic Execution	16:29:37 - 05-Nov-26
Sell*	154	688.00p	Automatic Execution	16:29:37 - 05-Nov-26
Buy*	518	688.20p	Automatic Execution	16:29:12 - 05-Nov-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	688.00	690.00	685.60	690.00	20,003,554
4th Nov 2026 (Wed)	680.00	688.60	680.00	688.60	1,942,444
3rd Nov 2026 (Tue)	679.00	682.00	679.00	679.80	3,816,150
2nd Nov 2026 (Mon)	679.20	682.00	679.20	679.80	5,182,529
30th Oct 2026 (Fri)	681.00	681.00	679.00	679.00	3,585,552
29th Oct 2026 (Thu)	680.00	681.00	680.00	681.00	2,804,308
28th Oct 2026 (Wed)	681.00	681.40	679.60	679.60	13,129,158
27th Oct 2026 (Tue)	680.00	681.40	679.00	680.00	3,380,684
26th Oct 2026 (Mon)	681.00	681.00	679.60	680.20	1,418,947
23rd Oct 2026 (Fri)	681.40	681.40	678.40	679.00	3,363,546
22nd Oct 2026 (Thu)	680.20	681.20	679.20	679.40	2,490,409
21st Oct 2026 (Wed)	681.20	682.80	680.60	680.60	2,661,470
20th Oct 2026 (Tue)	683.40	684.00	680.00	681.20	4,877,260
19th Oct 2026 (Mon)	683.00	684.00	683.00	683.60	1,172,307
16th Oct 2026 (Fri)	684.00	684.60	683.00	683.40	1,247,755
15th Oct 2026 (Thu)	684.00	685.00	681.40	683.40	8,073,101
14th Oct 2026 (Wed)	679.60	679.60	676.00	676.20	1,831,481
13th Oct 2026 (Tue)	678.00	679.40	675.00	675.00	2,592,801
12th Oct 2026 (Mon)	682.60	682.60	676.60	677.40	6,995,191
9th Oct 2026 (Fri)	681.60	683.00	680.00	680.00	2,467,946
8th Oct 2026 (Thu)	679.60	683.80	678.80	681.00	3,178,423
7th Oct 2026 (Wed)	680.00	680.80	677.20	679.60	2,669,342
6th Oct 2026 (Tue)	680.00	680.00	676.20	678.20	2,669,564

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
5th Nov 2026 3:25 pm	RNS	Form 8.3 - EASYJET PLC
5th Nov 2026 3:20 pm	RNS	Form 8.3 - EasyJet plc
5th Nov 2026 3:00 pm	RNS	Form 8.3 - EASYJET PLC
5th Nov 2026 1:55 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
5th Nov 2026 1:47 pm	RNS	Form 8.3 - EASYJET PLC
5th Nov 2026 12:31 pm	RNS	Form 8.3 - easyJet PLC
5th Nov 2026 12:11 pm	RNS	Form 8.5 Easyjet BNPP Financial Markets
5th Nov 2026 12:09 pm	RNS	Form 8.5 Easyjet BNP Paribas Group SA
5th Nov 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) easyJet plc
5th Nov 2026 11:48 am	RNS	Form 8.3 - easyJet plc

See more easyJet regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55