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	560.00p on 19-05-2025 at 17:50:08
Change	17.20p 3.17%
Buy	557.60p
Sell	557.00p
Buy / Sell EZJ Shares

Last Trade:	Unknown 136,475.00 at 556.0841p
Day's Volume:	4,160,095
Last Close:	560.00p
Open:	545.00p
ISIN:	GB00B7KR2P84

Day's Range	540.60p - 560.00p
52wk Range:	401.40p - 590.80p
Market Capitalisation:	£4,204m
VWAP:	555.01831p
Shares in Issue:	751m

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
Unknown*	136,475	556.0841p	OTC Trade	17:24:05 - 19-May-25
Unknown*	1,899	548.46373p	OTC Trade	17:18:26 - 19-May-25
Unknown*	21,109	548.46355p	OTC Trade	17:18:26 - 19-May-25
Unknown*	3,162	548.46145p	OTC Trade	17:18:26 - 19-May-25
Buy*	793	560.00p	Automatic Execution	16:36:28 - 19-May-25
Buy*	485	560.00p	Automatic Execution	16:36:28 - 19-May-25
Buy*	15,062	560.00p	Automatic Execution	16:36:28 - 19-May-25
Buy*	793	560.00p	Automatic Execution	16:36:28 - 19-May-25
Buy*	2,000	560.00p	Automatic Execution	16:36:28 - 19-May-25
Buy*	2,616	560.00p	Automatic Execution	16:36:28 - 19-May-25

See more easyJet trades

easyJet (EZJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	545.00	560.00	540.60	560.00	4,160,095
16th May 2025 (Fri)	548.60	548.60	539.80	542.80	3,695,704
15th May 2025 (Thu)	546.80	555.80	546.20	548.00	8,028,402
14th May 2025 (Wed)	544.00	549.60	532.80	546.60	4,891,376
13th May 2025 (Tue)	532.00	544.00	530.60	544.00	3,587,677
12th May 2025 (Mon)	531.80	536.60	526.00	532.00	4,752,231
9th May 2025 (Fri)	532.20	533.40	520.80	523.80	2,645,896
8th May 2025 (Thu)	526.80	530.60	520.00	529.60	8,026,698
7th May 2025 (Wed)	525.00	527.80	521.00	523.00	6,004,304
6th May 2025 (Tue)	526.00	528.80	509.20	521.20	3,889,347
5th May 2025 (Mon)	530.37177	530.37177	530.37177	530.37177	388
2nd May 2025 (Fri)	513.60	527.00	510.40	524.00	5,408,306
1st May 2025 (Thu)	498.60	514.60	495.50	514.60	4,126,991
30th Apr 2025 (Wed)	496.90	500.80	490.70	494.60	4,311,315
29th Apr 2025 (Tue)	494.70	508.40	493.50	495.50	3,986,177
28th Apr 2025 (Mon)	493.00	497.50	487.70	488.20	2,154,041
25th Apr 2025 (Fri)	498.40	499.70	488.10	489.00	13,032,340
24th Apr 2025 (Thu)	493.90	497.30	489.40	492.80	11,672,227
23rd Apr 2025 (Wed)	484.00	498.00	482.30	494.30	6,829,276
22nd Apr 2025 (Tue)	468.20	481.20	467.90	476.30	2,261,836
21st Apr 2025 (Mon)	468.50	468.50	468.50	468.50	0

See more easyJet price history

Date	Source	Headline
easyJet (EZJ) Regulatory News
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
23rd Apr 2025 7:01 am	EQS	Board Changes
11th Apr 2025 2:01 pm	EQS	Director/PDMR Shareholding
8th Apr 2025 11:26 am	EQS	Director/PDMR Shareholding

See more easyJet regulatory news

FTSE 100 Latest

Value8,699.31

Change14.75