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	462.30p on 25-02-2026 at 19:40:06
Change	-8.30p -1.76%
Buy	462.40p
Sell	462.10p

Last Trade:	Sell 3,155.00 at 462.30p
Day's Volume:	4,926,370
Last Close:	462.30p
Open:	471.70p
ISIN:	GB00B7KR2P84

Day's Range	457.20p - 471.80p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.46b
VWAP:	462.55829p
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*	3,155	462.30p	SI Trade Suspected SELL Trade	17:43:18 - 25-Feb-26
Sell*	5,484	462.30p	SI Trade	16:35:16 - 25-Feb-26
Sell*	42,979	462.30p	SI Trade	16:35:16 - 25-Feb-26
Sell*	1,963	462.30p	SI Trade	16:35:16 - 25-Feb-26
Sell*	359	462.30p	SI Trade	16:35:16 - 25-Feb-26
Sell*	1,298,759	462.30p	Uncrossing Trade	16:35:16 - 25-Feb-26
Sell*	8,224	462.2442p	Ordinary	16:29:58 - 25-Feb-26
Sell*	130	462.10p	Automatic Execution	16:29:50 - 25-Feb-26
Sell*	134	462.10p	Automatic Execution	16:29:50 - 25-Feb-26
Sell*	223	462.10p	Automatic Execution	16:29:50 - 25-Feb-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Feb 2026 (Fri)	484.00	489.10	477.70	486.10	3,029,674
5th Feb 2026 (Thu)	498.00	498.00	482.80	484.40	2,540,654
4th Feb 2026 (Wed)	492.00	499.10	492.00	495.80	3,280,492
3rd Feb 2026 (Tue)	488.50	493.00	485.80	490.60	3,395,063
2nd Feb 2026 (Mon)	478.20	491.00	478.20	491.00	6,265,908
30th Jan 2026 (Fri)	478.50	483.20	475.70	477.80	6,236,779
29th Jan 2026 (Thu)	480.00	490.60	467.00	473.20	9,118,558
28th Jan 2026 (Wed)	471.50	477.10	468.40	475.70	3,305,012
27th Jan 2026 (Tue)	475.00	476.10	466.70	470.70	4,205,956
26th Jan 2026 (Mon)	480.40	480.90	470.60	476.10	6,216,880

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
11th Dec 2025 2:00 pm	MFN	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value10,806.41

Change125.82