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	382.80p on 09-04-2026 at 18:40:07
Change	-10.10p -2.57%
Buy	380.40p
Sell	379.10p

Last Trade:	Unknown 20,000.00 at 382.80p
Day's Volume:	4,655,575
Last Close:	382.80p
Open:	384.00p
ISIN:	GB00B7KR2P84

Day's Range	377.40p - 387.30p
52wk Range:	337.10p - 590.60p
Market Capitalisation:	£2.86b
VWAP:	382.24428p
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
Unknown*	20,000	382.80p	OTC Trade	17:06:47 - 09-Apr-26
Buy*	8,856	382.80p	SI Trade	16:35:24 - 09-Apr-26
Buy*	2,016	382.80p	SI Trade	16:35:23 - 09-Apr-26
Buy*	2,329,951	382.80p	Suspected BUY Trade	16:35:23 - 09-Apr-26
Sell*	207	379.60p	Automatic Execution	16:29:56 - 09-Apr-26
Sell*	200	379.60p	Automatic Execution	16:29:56 - 09-Apr-26
Buy*	463	380.50p	SI Trade	16:29:55 - 09-Apr-26
Sell*	390	379.80p	Automatic Execution	16:29:55 - 09-Apr-26
Sell*	428	379.80p	Automatic Execution	16:29:55 - 09-Apr-26
Sell*	17	379.80p	Automatic Execution	16:29:55 - 09-Apr-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Apr 2026 (Thu)	384.00	387.30	377.40	382.80	4,655,575
8th Apr 2026 (Wed)	405.60	412.10	391.00	392.90	11,560,915
7th Apr 2026 (Tue)	361.40	365.10	352.80	357.20	7,054,457
6th Apr 2026 (Mon)	360.30	360.30	360.30	360.30	0
3rd Apr 2026 (Fri)	360.30	360.30	360.30	360.30	0
2nd Apr 2026 (Thu)	353.00	362.50	349.90	360.30	3,596,045
1st Apr 2026 (Wed)	370.00	370.30	359.10	364.50	5,752,766
31st Mar 2026 (Tue)	348.30	351.80	345.80	347.10	4,489,567
30th Mar 2026 (Mon)	350.00	350.00	344.30	348.40	5,442,563
27th Mar 2026 (Fri)	357.20	358.50	350.10	351.70	6,542,492
26th Mar 2026 (Thu)	355.00	360.90	352.10	356.10	4,074,168
25th Mar 2026 (Wed)	360.50	367.10	355.60	358.80	5,867,101
24th Mar 2026 (Tue)	363.00	363.00	350.30	353.40	4,056,840
23rd Mar 2026 (Mon)	346.30	370.70	337.10	362.20	10,229,964
20th Mar 2026 (Fri)	357.00	363.00	353.60	353.60	28,257,670
19th Mar 2026 (Thu)	356.00	356.60	350.00	350.00	10,717,726
18th Mar 2026 (Wed)	368.00	375.50	363.90	367.20	5,988,001
17th Mar 2026 (Tue)	365.20	370.60	358.00	361.90	8,480,196
16th Mar 2026 (Mon)	372.00	372.00	358.50	362.80	7,688,952
13th Mar 2026 (Fri)	372.60	377.80	369.40	369.40	5,938,123
12th Mar 2026 (Thu)	393.00	394.90	378.30	380.80	9,979,385
11th Mar 2026 (Wed)	397.10	400.20	393.90	397.60	12,242,084
10th Mar 2026 (Tue)	409.70	413.40	398.10	401.20	11,573,254

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
2nd Apr 2026 1:30 pm	MFN	Director/PDMR Shareholding
31st Mar 2026 9:00 am	MFN	Director/PDMR Shareholding
11th Mar 2026 2:15 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 2:15 pm	MFN	Director/PDMR Shareholding
27th Feb 2026 3:30 pm	MFN	Change of Auditor
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

See more easyJet regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40