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	492.30p on 18-02-2026 at 19:25:11
Change	1.00p 0.2%
Buy	490.90p
Sell	490.70p

Last Trade:	Buy 5,098.00 at 492.30p
Day's Volume:	8,531,488
Last Close:	492.30p
Open:	494.40p
ISIN:	GB00B7KR2P84

Day's Range	480.50p - 494.40p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.68b
VWAP:	491.21914p
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*	5,098	492.30p	SI Trade Negotiated Trade	16:52:27 - 18-Feb-26
Buy*	2,062	492.30p	Automatic Execution	16:39:51 - 18-Feb-26
Buy*	5,338	492.30p	Automatic Execution	16:39:51 - 18-Feb-26
Buy*	2,866	492.30p	Automatic Execution	16:39:51 - 18-Feb-26
Buy*	4,609	492.30p	Automatic Execution	16:36:55 - 18-Feb-26
Buy*	5,186	492.30p	Automatic Execution	16:36:55 - 18-Feb-26
Buy*	431	492.30p	Automatic Execution	16:36:55 - 18-Feb-26
Buy*	1,500,941	492.30p	Suspected BUY Trade	16:35:26 - 18-Feb-26
Sell*	10,000	490.77p	Ordinary	16:29:57 - 18-Feb-26
Buy*	228	490.80p	SI Trade	16:29:51 - 18-Feb-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	494.40	494.40	480.50	492.30	8,531,488
17th Feb 2026 (Tue)	484.20	491.30	479.00	491.30	2,963,906
16th Feb 2026 (Mon)	482.30	492.90	482.30	485.10	2,183,988
13th Feb 2026 (Fri)	478.70	483.40	477.30	481.30	3,394,399
12th Feb 2026 (Thu)	483.50	488.80	477.70	478.20	2,749,612
11th Feb 2026 (Wed)	486.90	491.20	478.90	478.90	4,246,629
10th Feb 2026 (Tue)	485.80	487.10	478.30	481.20	2,688,069
9th Feb 2026 (Mon)	488.00	494.10	481.90	486.30	12,877,927
6th Feb 2026 (Fri)	484.00	489.10	477.70	486.10	3,029,674
5th Feb 2026 (Thu)	498.00	498.00	482.80	484.40	2,540,654
4th Feb 2026 (Wed)	492.00	499.10	492.00	495.80	3,280,492
3rd Feb 2026 (Tue)	488.50	493.00	485.80	490.60	3,395,063
2nd Feb 2026 (Mon)	478.20	491.00	478.20	491.00	6,265,908
30th Jan 2026 (Fri)	478.50	483.20	475.70	477.80	6,236,779
29th Jan 2026 (Thu)	480.00	490.60	467.00	473.20	9,118,558
28th Jan 2026 (Wed)	471.50	477.10	468.40	475.70	3,305,012
27th Jan 2026 (Tue)	475.00	476.10	466.70	470.70	4,205,956
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

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
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

See more easyJet regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01