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	472.10p on 27-01-2026 at 16:05:18
Change	-4.00p -0.84%
Buy	472.30p
Sell	472.10p

Last Trade:	Buy 26.00 at 472.10p
Day's Volume:	2,784,930
Last Close:	476.10p
Open:	475.00p
ISIN:	GB00B7KR2P84

Day's Range	466.70p - 476.10p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.53b
VWAP:	470.70028p
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*	26	472.10p	Automatic Execution	16:05:11 - 27-Jan-26
Buy*	61	472.10p	Automatic Execution	16:05:11 - 27-Jan-26
Buy*	187	472.10p	Automatic Execution	16:05:11 - 27-Jan-26
Sell*	690	472.00p	Automatic Execution	16:04:39 - 27-Jan-26
Sell*	199	472.00p	Automatic Execution	16:04:39 - 27-Jan-26
Sell*	250	472.00p	Automatic Execution	16:04:39 - 27-Jan-26
Sell*	143	472.00p	Automatic Execution	16:04:37 - 27-Jan-26
Sell*	250	472.00p	Automatic Execution	16:04:37 - 27-Jan-26
Sell*	187	472.00p	Automatic Execution	16:04:37 - 27-Jan-26
Buy*	700	472.10p	Automatic Execution	16:04:37 - 27-Jan-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jan 2026 (Tue)	475.00	476.10	466.70	476.10	2,784,930
26th Jan 2026 (Mon)	480.40	480.90	470.60	476.10	6,216,880
23rd Jan 2026 (Fri)	496.10	496.10	478.50	481.90	4,543,233
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

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

Value10,214.23

Change65.38