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	527.80p on 23-06-2026 at 13:36:50
Change	9.80p 1.89%
Buy	527.60p
Sell	527.00p

Last Trade:	Sell 4.00 at 527.40p
Day's Volume:	3,423,578
Last Close:	518.00p
Open:	513.00p
ISIN:	GB00B7KR2P84

Day's Range	510.20p - 530.00p
52wk Range:	332.80p - 542.40p
Market Capitalisation:	£3.95b
VWAP:	519.19385p
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
Sell*	4	527.40p	Automatic Execution	14:32:34 - 23-Jun-26
Sell*	586	527.40p	Automatic Execution	14:32:34 - 23-Jun-26
Buy*	2,303	527.72p	Ordinary	14:32:26 - 23-Jun-26
Sell*	10,000	527.649p	Ordinary	14:32:15 - 23-Jun-26
Buy*	1,086	528.00p	Automatic Execution	14:32:03 - 23-Jun-26
Sell*	248	527.6256p	Ordinary	14:31:59 - 23-Jun-26
Buy*	390	527.60p	Automatic Execution	14:31:40 - 23-Jun-26
Buy*	18	527.60p	Automatic Execution	14:31:35 - 23-Jun-26
Buy*	533	527.40p	Automatic Execution	14:31:35 - 23-Jun-26
Buy*	337	527.40p	Automatic Execution	14:31:35 - 23-Jun-26

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jun 2026 (Mon)	518.00	531.20	509.40	518.00	14,038,888
19th Jun 2026 (Fri)	505.00	508.40	501.20	504.00	8,857,690
18th Jun 2026 (Thu)	492.60	509.40	490.70	509.40	8,333,352
17th Jun 2026 (Wed)	502.80	504.60	493.70	504.00	5,238,079
16th Jun 2026 (Tue)	498.70	509.00	487.60	505.40	7,655,298
15th Jun 2026 (Mon)	519.00	522.40	498.10	500.00	9,607,643
12th Jun 2026 (Fri)	500.40	511.80	490.00	500.00	10,855,230
11th Jun 2026 (Thu)	470.10	492.60	466.70	490.00	6,469,778
10th Jun 2026 (Wed)	480.00	482.90	471.50	477.00	4,712,967
9th Jun 2026 (Tue)	466.70	487.60	460.70	480.20	7,783,141
8th Jun 2026 (Mon)	457.30	479.00	450.80	466.20	6,358,368
5th Jun 2026 (Fri)	466.10	471.70	459.80	471.70	5,250,479
4th Jun 2026 (Thu)	453.40	470.80	453.40	470.10	6,827,516
3rd Jun 2026 (Wed)	459.00	459.00	445.30	458.30	7,206,190
2nd Jun 2026 (Tue)	440.50	465.30	438.50	465.30	13,805,018
1st Jun 2026 (Mon)	444.00	449.90	422.00	437.90	22,933,175
29th May 2026 (Fri)	397.00	422.60	393.50	398.00	12,040,445
28th May 2026 (Thu)	386.00	394.20	381.50	394.20	10,231,844
27th May 2026 (Wed)	379.30	393.90	378.40	392.00	7,674,816
26th May 2026 (Tue)	380.10	383.10	371.40	376.60	10,345,205
25th May 2026 (Mon)	370.20	370.20	370.20	370.20	0

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
22nd Jun 2026 3:20 pm	RNS	Form 8.3 - easyJet plc
22nd Jun 2026 3:00 pm	RNS	Form 8.3 - easyJet plc
22nd Jun 2026 2:27 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: easyJet plc
22nd Jun 2026 1:39 pm	RNS	Form 8.3 - easyJet PLC
22nd Jun 2026 1:01 pm	RNS	Form 8.3 EASYJET PLC
22nd Jun 2026 12:58 pm	RNS	Form 8.5 (EPT/RI) - Amend - easyJet PLC
22nd Jun 2026 12:40 pm	RNS	Form 8.3-easyJet plc
22nd Jun 2026 12:30 pm	RNS	Form 8.5 (EPT/RI) Easyjet BNPP Financial Markets
22nd Jun 2026 12:29 pm	RNS	Form 8.5 (EPT/RI) Easyjet BNP Paribas Group SA
22nd Jun 2026 12:11 pm	RNS	Form 8.3 - easyJet PLC

See more easyJet regulatory news

FTSE 100 Latest

Value10,418.28

Change-19.57