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	395.50p on 09-03-2026 at 17:45:45
Change	-13.40p -3.28%
Buy	397.50p
Sell	397.30p

Last Trade:	Sell 2,406.00 at 395.50p
Day's Volume:	6,464,100
Last Close:	395.50p
Open:	399.00p
ISIN:	GB00B7KR2P84

Day's Range	389.30p - 401.10p
52wk Range:	389.30p - 590.60p
Market Capitalisation:	£2.96b
VWAP:	395.40684p
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*	2,406	395.50p	Automatic Execution	16:35:29 - 09-Mar-26
Buy*	1,461,309	395.50p	Suspected BUY Trade	16:35:22 - 09-Mar-26
Sell*	47	397.40p	Automatic Execution	16:29:59 - 09-Mar-26
Sell*	31	397.40p	Automatic Execution	16:29:59 - 09-Mar-26
Buy*	25	397.50p	SI Trade	16:29:56 - 09-Mar-26
Buy*	876	397.43p	Ordinary	16:29:51 - 09-Mar-26
Sell*	100	397.10p	SI Trade	16:29:50 - 09-Mar-26
Sell*	184	397.20p	Automatic Execution	16:29:50 - 09-Mar-26
Sell*	311	397.20p	Automatic Execution	16:29:50 - 09-Mar-26
Buy*	700	397.20p	Automatic Execution	16:29:36 - 09-Mar-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	399.00	401.10	389.30	395.50	6,464,100
6th Mar 2026 (Fri)	418.00	422.20	403.60	408.90	5,591,267
5th Mar 2026 (Thu)	425.50	429.50	412.00	412.00	9,487,917
4th Mar 2026 (Wed)	431.50	439.60	424.20	433.70	7,939,219
3rd Mar 2026 (Tue)	445.00	445.00	425.90	431.50	8,831,594
2nd Mar 2026 (Mon)	442.70	451.90	430.30	450.00	7,396,440
27th Feb 2026 (Fri)	474.40	474.80	457.70	464.00	9,925,284
26th Feb 2026 (Thu)	464.30	483.60	462.30	476.50	6,069,000
25th Feb 2026 (Wed)	471.70	471.80	457.20	462.30	4,926,370
24th Feb 2026 (Tue)	471.10	475.20	466.40	470.60	2,622,244
23rd Feb 2026 (Mon)	473.90	477.90	469.30	469.60	2,474,974
20th Feb 2026 (Fri)	476.10	477.10	470.80	473.90	3,062,025
19th Feb 2026 (Thu)	485.10	485.50	471.90	475.50	6,175,835
18th Feb 2026 (Wed)	494.40	494.40	480.50	492.30	8,531,488
17th Feb 2026 (Tue)	484.20	491.30	479.00	491.30	2,963,906
16th Feb 2026 (Mon)	482.30	492.90	482.30	485.10	2,183,988
13th Feb 2026 (Fri)	478.70	483.40	477.30	481.30	3,394,399
12th Feb 2026 (Thu)	483.50	488.80	477.70	478.20	2,749,612
11th Feb 2026 (Wed)	486.90	491.20	478.90	478.90	4,246,629
10th Feb 2026 (Tue)	485.80	487.10	478.30	481.20	2,688,069
9th Feb 2026 (Mon)	488.00	494.10	481.90	486.30	12,877,927

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
27th Feb 2026 3:30 pm	MFN	Change of Auditor
16th Feb 2026 3:00 pm	MFN	Publication of a Prospectus
12th Feb 2026 12:00 pm	MFN	Result of AGM
11th Feb 2026 12:45 pm	MFN	Director/PDMR Shareholding
29th Jan 2026 7:00 am	MFN	Trading Update for quarter ended 31 December 2025
14th Jan 2026 4:00 pm	MFN	Director/PDMR Shareholding
12th Jan 2026 12:30 pm	MFN	Notice of AGM
16th Dec 2025 11:00 am	MFN	Director/PDMR Shareholding
15th Dec 2025 2:50 pm	MFN	Director/PDMR Shareholding
11th Dec 2025 3:37 pm	RNS	Annual Report and Accounts

See more easyJet regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23