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	504.40p on 08-08-2025 at 07:20:22
Change	1.20p 0.24%
Buy	504.40p
Sell	504.00p

Last Trade:	Unknown 92.00 at 504.20p
Day's Volume:	72,608
Last Close:	503.20p
Open:	505.40p
ISIN:	GB00B7KR2P84

Day's Range	502.60p - 506.00p
52wk Range:	401.40p - 590.80p
Market Capitalisation:	£3.79b
VWAP:	504.31767p
Shares in Issue:	750.79m

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*	92	504.20p	SI Trade	08:20:22 - 08-Aug-25
Sell*	1,010	504.1804p	Ordinary	08:18:50 - 08-Aug-25
Sell*	15	504.40p	Automatic Execution	08:18:15 - 08-Aug-25
Sell*	369	504.40p	Automatic Execution	08:17:42 - 08-Aug-25
Sell*	188	504.40p	Automatic Execution	08:17:42 - 08-Aug-25
Unknown*	0	505.00p	SI Trade	08:17:09 - 08-Aug-25
Unknown*	0	505.00p	SI Trade	08:17:00 - 08-Aug-25
Unknown*	0	505.00p	SI Trade	08:17:00 - 08-Aug-25
Unknown*	0	505.00p	SI Trade	08:16:07 - 08-Aug-25
Unknown*	0	505.00p	SI Trade	08:15:51 - 08-Aug-25

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	496.50	506.20	492.60	503.20	18,157,039
6th Aug 2025 (Wed)	496.00	496.00	489.40	493.80	2,173,486
5th Aug 2025 (Tue)	490.00	494.10	488.60	493.10	3,914,333
4th Aug 2025 (Mon)	485.10	492.50	485.10	489.40	3,593,909
1st Aug 2025 (Fri)	491.30	495.90	482.90	483.40	2,651,844
31st Jul 2025 (Thu)	485.00	496.20	483.40	493.70	3,494,593
30th Jul 2025 (Wed)	487.50	489.40	482.00	483.40	3,664,603
29th Jul 2025 (Tue)	492.10	494.20	487.10	487.80	2,710,793
28th Jul 2025 (Mon)	501.20	503.60	491.80	491.80	3,864,280
25th Jul 2025 (Fri)	496.60	496.60	491.30	495.90	28,703,649
24th Jul 2025 (Thu)	497.60	502.00	492.30	497.30	3,714,907
23rd Jul 2025 (Wed)	495.80	498.60	492.10	495.50	4,974,447
22nd Jul 2025 (Tue)	505.80	506.40	492.00	492.20	4,127,489
21st Jul 2025 (Mon)	502.40	510.00	501.80	506.60	5,880,041
18th Jul 2025 (Fri)	503.20	507.40	496.70	499.90	4,357,892
17th Jul 2025 (Thu)	495.00	500.80	483.20	500.00	18,850,154
16th Jul 2025 (Wed)	522.40	529.40	521.80	525.80	2,669,837
15th Jul 2025 (Tue)	525.20	529.60	522.80	525.40	3,315,643
14th Jul 2025 (Mon)	514.20	524.40	514.20	523.60	2,186,546
11th Jul 2025 (Fri)	523.60	526.40	519.40	520.20	4,126,328
10th Jul 2025 (Thu)	527.60	528.40	518.20	524.20	3,215,326
9th Jul 2025 (Wed)	540.00	540.00	522.60	525.60	3,603,720
8th Jul 2025 (Tue)	530.60	541.40	530.60	539.00	3,117,112

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
12th Jun 2025 12:00 pm	EQS	Director/PDMR Shareholding
4th Jun 2025 4:30 pm	EQS	Director/PDMR Shareholding
22nd May 2025 7:00 am	RNS	Half-year Report
13th May 2025 4:30 pm	EQS	Director/PDMR Shareholding
9th May 2025 3:21 pm	EQS	Holding(s) in Company
6th May 2025 12:21 pm	EQS	Holding(s) in Company
1st May 2025 11:16 am	EQS	Holding(s) in Company
29th Apr 2025 4:46 pm	EQS	Holding(s) in Company
28th Apr 2025 5:01 pm	EQS	Holding(s) in Company
25th Apr 2025 5:31 pm	EQS	Holding(s) in Company

See more easyJet regulatory news

FTSE 100 Latest

Value9,112.02

Change11.25