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	482.20p on 23-01-2026 at 14:40:51
Change	-14.50p -2.92%
Buy	482.60p
Sell	482.20p

Last Trade:	Buy 195.00 at 482.20p
Day's Volume:	2,362,914
Last Close:	496.70p
Open:	496.10p
ISIN:	GB00B7KR2P84

Day's Range	480.40p - 496.10p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.60b
VWAP:	482.76639p
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
Buy*	195	482.20p	Automatic Execution	14:40:50 - 23-Jan-26
Buy*	190	482.10p	Automatic Execution	14:40:40 - 23-Jan-26
Buy*	506	482.10p	Automatic Execution	14:40:40 - 23-Jan-26
Buy*	1	482.10p	SI Trade	14:40:10 - 23-Jan-26
Buy*	1	482.10p	SI Trade	14:40:10 - 23-Jan-26
Buy*	850	481.90p	Automatic Execution	14:39:53 - 23-Jan-26
Buy*	633	481.50p	Automatic Execution	14:39:41 - 23-Jan-26
Buy*	29	481.40p	Automatic Execution	14:39:40 - 23-Jan-26
Buy*	400	481.40p	Automatic Execution	14:39:40 - 23-Jan-26
Sell*	1,000	481.287p	Ordinary	14:39:16 - 23-Jan-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	496.10	496.10	480.40	496.70	2,362,914
22nd Jan 2026 (Thu)	492.00	502.60	489.90	496.70	4,658,791
21st Jan 2026 (Wed)	482.40	490.80	480.30	483.10	2,753,022
20th Jan 2026 (Tue)	485.00	488.10	474.30	477.00	3,911,756
19th Jan 2026 (Mon)	480.00	487.00	479.60	483.70	2,466,689
16th Jan 2026 (Fri)	484.80	489.50	479.60	485.10	5,078,871
15th Jan 2026 (Thu)	476.50	485.10	475.00	484.00	3,599,830
14th Jan 2026 (Wed)	488.00	495.90	478.60	481.90	4,395,582
13th Jan 2026 (Tue)	490.80	492.70	483.00	489.30	3,380,597
12th Jan 2026 (Mon)	500.20	500.40	489.70	492.00	3,250,996
9th Jan 2026 (Fri)	504.00	508.40	501.40	502.60	2,032,705
8th Jan 2026 (Thu)	504.00	510.20	504.00	505.40	3,766,340
7th Jan 2026 (Wed)	522.20	522.20	500.20	504.60	4,179,448
6th Jan 2026 (Tue)	517.20	525.20	514.80	522.20	5,207,757
5th Jan 2026 (Mon)	516.60	517.40	502.60	515.00	2,575,041
2nd Jan 2026 (Fri)	509.80	515.00	505.80	513.80	2,851,535
1st Jan 2026 (Thu)	510.60	510.60	510.60	510.60	0
31st Dec 2025 (Wed)	509.80	510.60	506.20	510.60	547,326
30th Dec 2025 (Tue)	506.40	511.00	502.80	510.60	1,783,287
29th Dec 2025 (Mon)	508.00	508.20	503.20	505.80	1,547,417
26th Dec 2025 (Fri)	509.60	509.60	509.60	509.60	0
25th Dec 2025 (Thu)	509.60	509.60	509.60	509.60	0
24th Dec 2025 (Wed)	503.80	509.60	500.40	509.60	599,909
23rd Dec 2025 (Tue)	515.00	515.00	506.80	506.80	1,611,970

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
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

See more easyJet regulatory news

FTSE 100 Latest

Value10,144.67

Change-5.38