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	507.20p on 07-01-2026 at 13:11:59
Change	-15.00p -2.87%
Buy	507.40p
Sell	506.60p

Last Trade:	Buy 10.00 at 507.3961p
Day's Volume:	1,841,871
Last Close:	522.20p
Open:	522.20p
ISIN:	GB00B7KR2P84

Day's Range	501.60p - 522.20p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.79b
VWAP:	507.77441p
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*	10	507.3961p	Ordinary	13:11:57 - 07-Jan-26
Buy*	4	507.40p	SI Trade	13:11:55 - 07-Jan-26
Buy*	29,419	507.299p	Ordinary	13:11:39 - 07-Jan-26
Sell*	100	507.20p	Automatic Execution	13:10:24 - 07-Jan-26
Sell*	665	507.00p	Automatic Execution	13:10:24 - 07-Jan-26
Sell*	450	507.00p	Automatic Execution	13:10:24 - 07-Jan-26
Buy*	660	506.60p	Automatic Execution	13:10:23 - 07-Jan-26
Buy*	314	506.60p	Automatic Execution	13:10:23 - 07-Jan-26
Buy*	50	506.2124p	Ordinary	13:10:10 - 07-Jan-26
Buy*	9	506.60p	SI Trade	13:09:59 - 07-Jan-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jan 2026 (Wed)	522.20	522.20	501.60	522.20	1,841,871
6th Jan 2026 (Tue)	517.20	525.20	514.80	522.20	5,207,757
5th Jan 2026 (Mon)	516.60	517.40	502.60	515.00	2,575,041
2nd Jan 2026 (Fri)	509.80	515.00	505.80	513.80	2,851,535
1st Jan 2026 (Thu)	510.60	510.60	510.60	510.60	0
31st Dec 2025 (Wed)	509.80	510.60	506.20	510.60	547,326
30th Dec 2025 (Tue)	506.40	511.00	502.80	510.60	1,783,287
29th Dec 2025 (Mon)	508.00	508.20	503.20	505.80	1,547,417
26th Dec 2025 (Fri)	509.60	509.60	509.60	509.60	0
25th Dec 2025 (Thu)	509.60	509.60	509.60	509.60	0
24th Dec 2025 (Wed)	503.80	509.60	500.40	509.60	599,909
23rd Dec 2025 (Tue)	515.00	515.00	506.80	506.80	1,611,970
22nd Dec 2025 (Mon)	514.00	515.20	508.00	513.00	2,249,796
19th Dec 2025 (Fri)	516.20	518.40	512.00	515.60	10,124,955
18th Dec 2025 (Thu)	511.60	517.60	510.20	516.00	2,589,919
17th Dec 2025 (Wed)	516.20	516.20	508.20	512.20	5,627,112
16th Dec 2025 (Tue)	500.80	514.00	499.90	512.80	9,133,717
15th Dec 2025 (Mon)	489.40	499.60	488.70	496.90	4,021,671
12th Dec 2025 (Fri)	485.00	491.30	483.50	488.00	2,878,613
11th Dec 2025 (Thu)	476.30	486.60	475.60	485.10	2,083,291
10th Dec 2025 (Wed)	476.00	481.70	474.00	476.40	3,173,792
9th Dec 2025 (Tue)	485.50	485.50	475.90	478.30	2,242,319
8th Dec 2025 (Mon)	494.00	494.00	484.60	484.60	3,055,996

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
11th Dec 2025 2:00 pm	MFN	Director/PDMR Shareholding
1st Dec 2025 7:00 am	RNS	Statement re Airbus A320 Family Aircraft
26th Nov 2025 3:02 pm	MFN	Introduction of a Dividend Reinvestment Plan
26th Nov 2025 3:00 pm	MFN	Director/PDMR Shareholding
26th Nov 2025 3:00 pm	MFN	Director/PDMR Shareholding
25th Nov 2025 7:00 am	RNS	Final Results
12th Nov 2025 4:00 pm	MFN	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value10,054.58

Change-68.15