Shares Magazine
514.60p+2.40 (+0.47%)18 Dec 2025, 13:14
Share Price
Set up a new alert »| Bid Price | 514.00p | High Price | 515.60p |
|---|---|---|---|
| Ask Price | 514.60p | Low Price | 508.80p |
| Open Price | 511.60p | Spread | 0.12% |
| Prev Close | 512.20p | Volume | 951,285 |
Easyjet PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2025 | 516.20 | 516.60 | 508.00 | 512.20 | 5,627,294 |
| Dec 16, 2025 | 500.80 | 514.01 | 499.75 | 512.80 | 9,133,975 |
| Dec 15, 2025 | 489.40 | 499.60 | 488.70 | 496.90 | 4,021,890 |
| Dec 12, 2025 | 485.00 | 491.70 | 483.50 | 488.00 | 2,878,766 |
| Dec 11, 2025 | 476.30 | 486.60 | 474.20 | 485.10 | 2,083,400 |
Easyjet PLC Information
| Name | Easyjet PLC | Index | FTSE 100 |
|---|---|---|---|
| ISIN | GB00B7KR2P84 | Epic | EZJ |
| Type | Equity | Currency | GBX |
| Record Status | Active | Trading Segment | SET1 |
| Industry | Airlines | Sector | Industrials |
| EMS | 5,000 | Trading Status | Regular Trading |
| Shares in Issue | 747.53 m | Prev Close | 512.20p |
| PE Ratio | 7.916538 | Market Cap | £3.85 bn |
| Div Yield | 2.36 | Div per Share | £0.00 |
| EPS | £1.05 | Div Cover | NaN |
| PEG | 2.0912 | EPS Growth (%) | 0.00 |
| ROCE | 0.128987 | DPS Growth (%) | 1.6889 |
| Current Ratio | 1.113921 | Quick Ratio | 0.956888 |
Easyjet PLC Director Deals
| Declared | Type | Director | Pos. | Volume / Price | Value |
|---|---|---|---|---|---|
| 12/06/25 | BUY | Kenton Jarvis | FD | 26 @ £5.88 | £153.00 |
| 04/06/25 | BUY | Elyes Mrad | NED | 14,000 @ £5.88 | £82,250.00 |
| 13/05/25 | BUY | Kenton Jarvis | FD | 28 @ £5.27 | £148.00 |
| 11/04/25 | BUY | Kenton Jarvis | FD | 33 @ £4.64 | £153.00 |
| 02/04/25 | DRIP | Kenton Jarvis | FD | 958 @ £4.87 | £4,661.00 |
| 24/03/25 | BUY | Kenton Jarvis | FD | 47 @ £4.86 | £228.00 |
| 11/03/25 | BUY | Kenton Jarvis | FD | 29 @ £5.02 | £146.00 |
| 11/02/25 | BUY | Kenton Jarvis | FD | 29 @ £5.26 | £153.00 |
| 03/02/25 | BUY | Julie Chakraverty | NED | 20,083 @ £4.98 | £99,997.00 |
| 13/01/25 | BUY | Kenton Jarvis | FD | 29 @ £5.08 | £147.00 |
Easyjet PLC News
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 137.00 | 8.21 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Frasers Group PLC | 702.00 | 2.93 |
| Ocado Group PLC | 247.61 | 3.13 |
| Ssp Group PLC | 204.80 | 2.45 |
| Rentokil Initial PLC | 443.10 | 2.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 49.59 | -5.18 |
| B&M European Value Retail S.A. | 166.75 | -2.80 |
| Chemring Group PLC | 463.00 | -2.63 |
| Goodwin PLC | 18,400.00 | -3.66 |
| Avon Technologies PLC | 1,728.27 | -2.14 |
| Baltic Classifieds Group PLC | 197.20 | -2.13 |