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	489.50p on 04-12-2025 at 11:59:45
Change	4.00p 0.82%
Buy	489.70p
Sell	489.20p

Last Trade:	Buy 260.00 at 489.50p
Day's Volume:	381,308
Last Close:	485.50p
Open:	488.00p
ISIN:	GB00B7KR2P84

Day's Range	487.90p - 494.40p
52wk Range:	401.40p - 590.80p
Market Capitalisation:	£3.68b
VWAP:	490.50333p
Shares in Issue:	750.79m

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*	260	489.50p	Automatic Execution	11:59:07 - 04-Dec-25
Buy*	615	489.30p	Automatic Execution	11:58:06 - 04-Dec-25
Buy*	257	489.20p	Automatic Execution	11:57:24 - 04-Dec-25
Sell*	122	489.10p	Automatic Execution	11:55:24 - 04-Dec-25
Sell*	159	489.30p	Automatic Execution	11:55:10 - 04-Dec-25
Sell*	221	489.40p	Automatic Execution	11:54:51 - 04-Dec-25
Buy*	30	489.6074p	Ordinary	11:53:34 - 04-Dec-25
Unknown*	1	493.00476p	SI Trade Currency Conversion	11:53:14 - 04-Dec-25
Buy*	332	489.60p	Automatic Execution	11:53:04 - 04-Dec-25
Buy*	258	489.50p	Automatic Execution	11:53:04 - 04-Dec-25

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	488.00	494.40	487.90	485.50	381,308
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
28th Nov 2025 (Fri)	496.50	500.00	489.20	499.40	5,513,712
27th Nov 2025 (Thu)	484.30	486.50	479.30	485.00	2,169,840
26th Nov 2025 (Wed)	468.90	483.00	461.90	483.00	4,912,232
25th Nov 2025 (Tue)	476.30	485.40	459.00	473.10	7,769,739
24th Nov 2025 (Mon)	468.50	485.10	467.80	480.40	5,035,279
21st Nov 2025 (Fri)	454.80	468.20	453.60	463.80	2,282,974
20th Nov 2025 (Thu)	467.30	467.30	455.20	458.00	2,557,659
19th Nov 2025 (Wed)	457.50	469.70	454.00	462.10	9,152,758
18th Nov 2025 (Tue)	452.70	457.40	452.50	455.80	2,074,850
17th Nov 2025 (Mon)	468.00	470.00	459.50	461.20	2,106,712
14th Nov 2025 (Fri)	472.20	474.40	463.20	469.20	2,658,770
13th Nov 2025 (Thu)	475.60	484.10	475.60	477.00	2,961,454
12th Nov 2025 (Wed)	478.50	478.50	463.90	473.70	4,354,788
11th Nov 2025 (Tue)	476.80	482.70	474.10	478.60	6,829,913
10th Nov 2025 (Mon)	478.70	486.20	474.30	474.70	2,528,176
7th Nov 2025 (Fri)	478.50	478.50	463.70	471.40	3,447,463
6th Nov 2025 (Thu)	486.60	486.60	476.70	478.50	3,359,177
5th Nov 2025 (Wed)	478.30	487.30	478.30	484.10	2,648,316
4th Nov 2025 (Tue)	489.00	489.20	477.90	480.30	3,047,403

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
13th Oct 2025 3:00 pm	MFN	Director/PDMR Shareholding
18th Sep 2025 12:00 pm	MFN	Director/PDMR Shareholding
11th Sep 2025 2:30 pm	MFN	Director/PDMR Shareholding
4th Sep 2025 1:00 pm	MFN	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value9,714.58

Change22.51