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	499.90p on 18-07-2025 at 18:40:05
Change	-0.10p -0.02%
Buy	499.10p
Sell	498.70p
Buy / Sell EZJ Shares

Last Trade:	Sell 2,392.00 at 499.90p
Day's Volume:	4,357,892
Last Close:	499.90p
Open:	503.20p
ISIN:	GB00B7KR2P84

Day's Range	496.70p - 507.40p
52wk Range:	401.40p - 590.80p
Market Capitalisation:	£3.75b
VWAP:	501.95207p
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
Sell*	2,392	499.90p	Automatic Execution	16:35:59 - 18-Jul-25
Sell*	1,090	499.20p	Automatic Execution	16:30:00 - 18-Jul-25
Sell*	200	498.70p	Automatic Execution	16:29:55 - 18-Jul-25
Sell*	599	498.865p	Ordinary	16:29:48 - 18-Jul-25
Sell*	138	498.765p	Ordinary	16:29:34 - 18-Jul-25
Sell*	120	499.00p	Automatic Execution	16:29:34 - 18-Jul-25
Sell*	200	499.00p	Automatic Execution	16:29:34 - 18-Jul-25
Buy*	548	499.00p	Automatic Execution	16:29:34 - 18-Jul-25
Buy*	470	499.00p	Automatic Execution	16:29:34 - 18-Jul-25
Buy*	240	498.80p	Automatic Execution	16:29:34 - 18-Jul-25

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	503.20	507.40	496.70	499.90	4,357,892
17th Jul 2025 (Thu)	495.00	500.80	483.20	500.00	18,850,154
16th Jul 2025 (Wed)	522.40	529.40	521.80	525.80	2,669,837
15th Jul 2025 (Tue)	525.20	529.60	522.80	525.40	3,315,643
14th Jul 2025 (Mon)	514.20	524.40	514.20	523.60	2,186,546
11th Jul 2025 (Fri)	523.60	526.40	519.40	520.20	4,126,328
10th Jul 2025 (Thu)	527.60	528.40	518.20	524.20	3,215,326
9th Jul 2025 (Wed)	540.00	540.00	522.60	525.60	3,603,720
8th Jul 2025 (Tue)	530.60	541.40	530.60	539.00	3,117,112
7th Jul 2025 (Mon)	522.40	532.60	522.40	531.60	1,808,919
4th Jul 2025 (Fri)	527.60	529.60	521.20	522.80	15,401,321
3rd Jul 2025 (Thu)	526.00	532.60	523.60	531.60	1,824,626
2nd Jul 2025 (Wed)	533.80	537.20	523.80	525.80	3,054,811
1st Jul 2025 (Tue)	533.40	535.00	528.80	532.80	2,281,070
30th Jun 2025 (Mon)	532.00	534.80	524.00	532.20	11,932,506
27th Jun 2025 (Fri)	531.00	533.20	527.80	532.40	2,448,250
26th Jun 2025 (Thu)	527.40	532.00	524.60	529.80	10,649,332
25th Jun 2025 (Wed)	539.20	542.40	523.80	525.20	3,002,459
24th Jun 2025 (Tue)	535.20	548.20	535.20	539.00	6,568,522
23rd Jun 2025 (Mon)	508.60	513.20	500.60	506.60	4,259,798
20th Jun 2025 (Fri)	526.20	531.60	510.60	519.00	6,827,792
19th Jun 2025 (Thu)	532.40	533.00	520.40	521.60	2,657,663

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
12th Jun 2025 12:00 pm	EQS	Director/PDMR Shareholding
4th Jun 2025 4:30 pm	EQS	Director/PDMR Shareholding
22nd May 2025 7:00 am	RNS	Half-year Report
13th May 2025 4:30 pm	EQS	Director/PDMR Shareholding
9th May 2025 3:21 pm	EQS	Holding(s) in Company
6th May 2025 12:21 pm	EQS	Holding(s) in Company
1st May 2025 11:16 am	EQS	Holding(s) in Company
29th Apr 2025 4:46 pm	EQS	Holding(s) in Company
28th Apr 2025 5:01 pm	EQS	Holding(s) in Company
25th Apr 2025 5:31 pm	EQS	Holding(s) in Company

See more easyJet regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48