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	489.70p on 05-12-2025 at 19:40:06
Change	0.50p 0.1%
Buy	488.90p
Sell	488.70p

Last Trade:	Buy 997.00 at 489.70p
Day's Volume:	1,933,276
Last Close:	489.70p
Open:	491.50p
ISIN:	GB00B7KR2P84

Day's Range	487.20p - 495.60p
52wk Range:	401.40p - 590.80p
Market Capitalisation:	£3.68b
VWAP:	490.61549p
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*	997	489.70p	SI Trade Negotiated Trade	16:48:45 - 05-Dec-25
Buy*	609	489.70p	SI Trade	16:35:29 - 05-Dec-25
Buy*	314	489.70p	SI Trade	16:35:29 - 05-Dec-25
Buy*	8,397	489.70p	SI Trade	16:35:29 - 05-Dec-25
Sell*	760,886	489.70p	Uncrossing Trade	16:35:29 - 05-Dec-25
Buy*	25	488.90p	Automatic Execution	16:29:44 - 05-Dec-25
Buy*	10	488.90p	Automatic Execution	16:29:44 - 05-Dec-25
Sell*	16	488.70p	Automatic Execution	16:29:40 - 05-Dec-25
Sell*	16	488.80p	Automatic Execution	16:29:40 - 05-Dec-25
Sell*	40	488.80p	Automatic Execution	16:29:40 - 05-Dec-25

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Nov 2025 (Tue)	476.80	482.70	474.10	478.60	6,829,913
10th Nov 2025 (Mon)	478.70	486.20	474.30	474.70	2,528,176
7th Nov 2025 (Fri)	478.50	478.50	463.70	471.40	3,447,463

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
11th Sep 2025 2:30 pm	MFN	Director/PDMR Shareholding
4th Sep 2025 1:00 pm	MFN	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86