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	510.60p on 30-12-2025 at 19:40:05
Change	4.80p 0.95%
Buy	510.80p
Sell	510.00p

Last Trade:	Unknown 8,172.00 at 510.59937p
Day's Volume:	1,783,287
Last Close:	510.60p
Open:	506.40p
ISIN:	GB00B7KR2P84

Day's Range	502.80p - 511.00p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.82b
VWAP:	507.8863p
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*	8,172	510.59937p	OTC Trade	16:59:53 - 30-Dec-25
Buy*	774,016	510.60p	Suspected BUY Trade	16:35:04 - 30-Dec-25
Buy*	204	510.587p	Ordinary	16:29:57 - 30-Dec-25
Sell*	20,453	510.16p	Ordinary	16:29:55 - 30-Dec-25
Sell*	417	510.40p	Automatic Execution	16:29:38 - 30-Dec-25
Sell*	135	510.40p	Automatic Execution	16:29:38 - 30-Dec-25
Sell*	919	510.60p	Automatic Execution	16:29:38 - 30-Dec-25
Buy*	222	511.00p	Automatic Execution	16:29:36 - 30-Dec-25
Buy*	261	511.00p	Automatic Execution	16:29:36 - 30-Dec-25
Sell*	332	510.80p	Automatic Execution	16:29:35 - 30-Dec-25

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Dec 2025 (Mon)	514.00	515.20	508.00	513.00	2,249,796
19th Dec 2025 (Fri)	516.20	518.40	512.00	515.60	10,124,955
18th Dec 2025 (Thu)	511.60	517.60	510.20	516.00	2,589,919
17th Dec 2025 (Wed)	516.20	516.20	508.20	512.20	5,627,112
16th Dec 2025 (Tue)	500.80	514.00	499.90	512.80	9,133,717
15th Dec 2025 (Mon)	489.40	499.60	488.70	496.90	4,021,671
12th Dec 2025 (Fri)	485.00	491.30	483.50	488.00	2,878,613
11th Dec 2025 (Thu)	476.30	486.60	475.60	485.10	2,083,291
10th Dec 2025 (Wed)	476.00	481.70	474.00	476.40	3,173,792
9th Dec 2025 (Tue)	485.50	485.50	475.90	478.30	2,242,319
8th Dec 2025 (Mon)	494.00	494.00	484.60	484.60	3,055,996
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
25th Nov 2025 7:00 am	RNS	Final Results
12th Nov 2025 4:00 pm	MFN	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value9,940.71

Change74.18