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	382.00p on 20-04-2026 at 18:40:06
Change	-12.10p -3.07%
Buy	381.00p
Sell	380.60p

Last Trade:	Buy 18,754.00 at 382.00p
Day's Volume:	9,305,637
Last Close:	382.00p
Open:	381.10p
ISIN:	GB00B7KR2P84

Day's Range	375.80p - 388.60p
52wk Range:	337.10p - 590.60p
Market Capitalisation:	£2.86b
VWAP:	382.05367p
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*	18,754	382.00p	SI Trade Negotiated Trade	16:48:11 - 20-Apr-26
Buy*	575,272	382.00p	Suspected BUY Trade	16:37:13 - 20-Apr-26
Buy*	1	382.00p	Automatic Execution	16:35:40 - 20-Apr-26
Buy*	3,017,777	382.00p	Suspected BUY Trade	16:35:26 - 20-Apr-26
Buy*	31	381.00p	Automatic Execution	16:29:56 - 20-Apr-26
Sell*	54	380.796p	Ordinary	16:29:53 - 20-Apr-26
Buy*	100	381.00p	SI Trade	16:29:52 - 20-Apr-26
Buy*	166	381.00p	Automatic Execution	16:29:52 - 20-Apr-26
Buy*	635	381.00p	SI Trade	16:29:51 - 20-Apr-26
Buy*	220	380.804p	Ordinary	16:29:49 - 20-Apr-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	370.70	403.80	368.10	394.10	13,258,549
16th Apr 2026 (Thu)	359.00	386.80	357.00	371.60	13,941,163
15th Apr 2026 (Wed)	394.70	395.30	389.30	391.00	4,066,994
14th Apr 2026 (Tue)	380.50	396.40	380.50	396.40	5,041,503
13th Apr 2026 (Mon)	374.70	377.10	369.00	377.10	4,661,551
10th Apr 2026 (Fri)	386.50	392.30	380.80	386.20	5,125,373
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
16th Apr 2026 6:00 am	MFN	Trading Update for the six months ended 31 March 2026
13th Apr 2026 1:15 pm	MFN	Director/PDMR Shareholding
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

See more easyJet regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55