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	488.00p on 12-12-2025 at 19:10:05
Change	2.90p 0.6%
Buy	488.40p
Sell	488.10p

Last Trade:	Buy 521.00 at 488.00p
Day's Volume:	2,878,613
Last Close:	488.00p
Open:	485.00p
ISIN:	GB00B7KR2P84

Day's Range	483.50p - 491.30p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.66b
VWAP:	488.02536p
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
Buy*	521	488.00p	SI Trade	16:35:20 - 12-Dec-25
Buy*	6,026	488.00p	SI Trade	16:35:20 - 12-Dec-25
Buy*	2,092	488.00p	SI Trade	16:35:20 - 12-Dec-25
Buy*	821	488.00p	SI Trade	16:35:20 - 12-Dec-25
Buy*	7,244	488.00p	SI Trade	16:35:20 - 12-Dec-25
Buy*	2,891	488.00p	SI Trade	16:35:20 - 12-Dec-25
Buy*	1,017,082	488.00p	Suspected BUY Trade	16:35:20 - 12-Dec-25
Sell*	515	488.10p	SI Trade	16:29:52 - 12-Dec-25
Sell*	1,100	488.20p	SI Trade	16:29:19 - 12-Dec-25
Sell*	1	488.30p	Automatic Execution	16:29:02 - 12-Dec-25

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Dec 2025 (Fri)	491.50	495.60	487.20	489.70	1,933,276
4th Dec 2025 (Thu)	488.00	494.40	487.30	489.20	2,119,787
3rd Dec 2025 (Wed)	494.70	496.50	483.30	485.50	2,273,286
2nd Dec 2025 (Tue)	493.00	493.90	487.00	492.60	7,616,018
1st Dec 2025 (Mon)	493.10	499.50	488.70	493.50	3,228,291
28th Nov 2025 (Fri)	496.50	500.00	489.20	499.40	5,513,712
27th Nov 2025 (Thu)	484.30	486.50	479.30	485.00	2,169,840
26th Nov 2025 (Wed)	468.90	483.00	461.90	483.00	4,912,232
25th Nov 2025 (Tue)	476.30	485.40	459.00	473.10	7,769,739
24th Nov 2025 (Mon)	468.50	485.10	467.80	480.40	5,035,279
21st Nov 2025 (Fri)	454.80	468.20	453.60	463.80	2,282,974
20th Nov 2025 (Thu)	467.30	467.30	455.20	458.00	2,557,659
19th Nov 2025 (Wed)	457.50	469.70	454.00	462.10	9,152,758
18th Nov 2025 (Tue)	452.70	457.40	452.50	455.80	2,074,850
17th Nov 2025 (Mon)	468.00	470.00	459.50	461.20	2,106,712
14th Nov 2025 (Fri)	472.20	474.40	463.20	469.20	2,658,770
13th Nov 2025 (Thu)	475.60	484.10	475.60	477.00	2,961,454
12th Nov 2025 (Wed)	478.50	478.50	463.90	473.70	4,354,788

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
13th Oct 2025 3:00 pm	MFN	Director/PDMR Shareholding
18th Sep 2025 12:00 pm	MFN	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13