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	555.80p on 27-05-2025 at 18:25:07
Change	-11.25805p -1.99%
Buy	556.80p
Sell	556.20p
Buy / Sell EZJ Shares

Last Trade:	Buy 26,054.00 at 555.80p
Day's Volume:	2,497,294
Last Close:	555.80p
Open:	564.80p
ISIN:	GB00B7KR2P84

Day's Range	555.80p - 567.40p
52wk Range:	401.40p - 590.80p
Market Capitalisation:	£4,173m
VWAP:	558.50495p
Shares in Issue:	751m

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*	26,054	555.80p	SI Trade Negotiated Trade	16:49:59 - 27-May-25
Unknown*	20,385	555.80p	OTC Trade	16:35:26 - 27-May-25
Buy*	1,133,719	555.80p	Suspected BUY Trade	16:35:26 - 27-May-25
Sell*	237	556.20p	Automatic Execution	16:29:59 - 27-May-25
Buy*	2	556.60p	Automatic Execution	16:29:56 - 27-May-25
Buy*	83	556.60p	Automatic Execution	16:29:56 - 27-May-25
Buy*	529	556.60p	SI Trade	16:29:55 - 27-May-25
Sell*	150	556.20p	Automatic Execution	16:29:52 - 27-May-25
Sell*	673	556.20p	Automatic Execution	16:29:52 - 27-May-25
Sell*	182	556.20p	Automatic Execution	16:29:52 - 27-May-25

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	567.05805	567.05805	567.05805	567.05805	28
23rd May 2025 (Fri)	554.20	575.60	552.60	554.00	9,423,252
22nd May 2025 (Thu)	540.00	558.80	530.00	549.80	9,073,713
21st May 2025 (Wed)	562.20	564.60	555.40	564.60	4,907,406
20th May 2025 (Tue)	560.00	572.60	559.20	564.00	5,546,426
19th May 2025 (Mon)	545.00	560.00	540.60	560.00	4,160,095
16th May 2025 (Fri)	548.60	548.60	539.80	542.80	3,695,704
15th May 2025 (Thu)	546.80	555.80	546.20	548.00	8,028,402
14th May 2025 (Wed)	544.00	549.60	532.80	546.60	4,891,376
13th May 2025 (Tue)	532.00	544.00	530.60	544.00	3,587,677
12th May 2025 (Mon)	531.80	536.60	526.00	532.00	4,752,231
9th May 2025 (Fri)	532.20	533.40	520.80	523.80	2,645,896
8th May 2025 (Thu)	526.80	530.60	520.00	529.60	8,026,698
7th May 2025 (Wed)	525.00	527.80	521.00	523.00	6,004,304
6th May 2025 (Tue)	526.00	528.80	509.20	521.20	3,889,347
5th May 2025 (Mon)	530.37177	530.37177	530.37177	530.37177	388
2nd May 2025 (Fri)	513.60	527.00	510.40	524.00	5,408,306
1st May 2025 (Thu)	498.60	514.60	495.50	514.60	4,126,991
30th Apr 2025 (Wed)	496.90	500.80	490.70	494.60	4,311,315
29th Apr 2025 (Tue)	494.70	508.40	493.50	495.50	3,986,177
28th Apr 2025 (Mon)	493.00	497.50	487.70	488.20	2,154,041

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
22nd May 2025 7:00 am	RNS	Half-year Report
13th May 2025 4:30 pm	EQS	Director/PDMR Shareholding
9th May 2025 3:21 pm	EQS	Holding(s) in Company
6th May 2025 12:21 pm	EQS	Holding(s) in Company
1st May 2025 11:16 am	EQS	Holding(s) in Company
29th Apr 2025 4:46 pm	EQS	Holding(s) in Company
28th Apr 2025 5:01 pm	EQS	Holding(s) in Company
25th Apr 2025 5:31 pm	EQS	Holding(s) in Company
23rd Apr 2025 7:01 am	EQS	Board Changes
11th Apr 2025 2:01 pm	EQS	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08