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	480.30p on 17-02-2026 at 12:15:11
Change	-4.80p -0.99%
Buy	480.20p
Sell	479.80p

Last Trade:	Buy 19.00 at 480.152p
Day's Volume:	1,214,119
Last Close:	485.10p
Open:	484.20p
ISIN:	GB00B7KR2P84

Day's Range	479.00p - 485.50p
52wk Range:	401.40p - 590.60p
Market Capitalisation:	£3.59b
VWAP:	481.36558p
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*	19	480.152p	Ordinary	12:13:39 - 17-Feb-26
Unknown*	624	480.30p	SI Trade	12:13:15 - 17-Feb-26
Unknown*	0	480.10p	SI Trade	12:13:15 - 17-Feb-26
Buy*	1,045	480.34p	Ordinary	12:12:51 - 17-Feb-26
Buy*	500	480.30p	Automatic Execution	12:11:57 - 17-Feb-26
Buy*	1,000	480.34p	Ordinary	12:11:40 - 17-Feb-26
Buy*	661	480.70p	Automatic Execution	12:11:10 - 17-Feb-26
Buy*	250	480.70p	Automatic Execution	12:11:10 - 17-Feb-26
Buy*	918	480.60p	Automatic Execution	12:11:10 - 17-Feb-26
Buy*	642	480.60p	Automatic Execution	12:11:10 - 17-Feb-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	484.20	485.50	479.00	485.10	1,214,119
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

Value10,512.92

Change39.23