Easyjet PLC (EZJ) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:35:46 | 386.20p | 264,460 | £1,021,344.52 | Off-book | Sell | OFF |
| 10/04/2026 | 15:35:21 | 386.20p | 1,477,519 | £5,706,178.38 | Exchange | Sell | UT |
| 10/04/2026 | 15:30:01 | 386.41p | 2,060 | £7,960.05 | Off-book | Buy | OFF |
| 10/04/2026 | 15:29:53 | 386.41p | 3,860 | £14,915.43 | Exchange | Buy | OFF |
| 10/04/2026 | 15:29:48 | 386.31p | 2,574 | £9,943.62 | Exchange | Sell | OFF |
| 10/04/2026 | 15:29:43 | 386.40p | 4 | £15.46 | Off-book | Buy | SI |
| 10/04/2026 | 15:29:37 | 386.17p | 3,347 | £12,924.94 | Exchange | Sell | OFF |
| 10/04/2026 | 15:29:37 | 386.20p | 380 | £1,467.56 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:37 | 386.20p | 158 | £610.20 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:37 | 386.20p | 634 | £2,448.51 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:37 | 386.40p | 76 | £293.66 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.50p | 71 | £274.42 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.50p | 139 | £537.24 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.50p | 139 | £537.24 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.40p | 75 | £289.80 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.30p | 300 | £1,158.90 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.30p | 563 | £2,174.87 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.30p | 342 | £1,321.15 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.30p | 485 | £1,873.56 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:31 | 386.20p | 634 | £2,448.51 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:31 | 386.10p | 220 | £849.42 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:31 | 386.10p | 140 | £540.54 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:31 | 386.10p | 466 | £1,799.23 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:23 | 386.00p | 6 | £23.16 | Off-book | Sell | SI |
| 10/04/2026 | 15:29:21 | 386.16p | 425 | £1,641.18 | Exchange | Buy | OFF |
| 10/04/2026 | 15:29:19 | 386.08p | 14,748 | £56,939.37 | Exchange | Sell | OFF |
| 10/04/2026 | 15:29:07 | 386.10p | 578 | £2,231.66 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:07 | 386.00p | 162 | £625.32 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:07 | 386.00p | 112 | £432.32 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:02 | 385.91p | 100 | £385.91 | Exchange | Sell | OFF |
| 10/04/2026 | 15:29:01 | 385.90p | 231 | £891.43 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 573 | £2,211.78 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 464 | £1,791.04 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 129 | £497.94 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.10p | 129 | £498.07 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 173 | £667.78 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 1,060 | £4,091.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:42 | 385.80p | 11 | £42.44 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:42 | 385.80p | 300 | £1,157.40 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:42 | 385.80p | 497 | £1,917.43 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:36 | 385.91p | 1,000 | £3,859.10 | Exchange | Buy | OFF |
| 10/04/2026 | 15:28:29 | 386.00p | 4 | £15.44 | Off-book | Buy | SI |
| 10/04/2026 | 15:28:27 | 385.89p | 25 | £96.47 | Exchange | Buy | OFF |
| 10/04/2026 | 15:28:22 | 385.99p | 3 | £11.58 | Exchange | Buy | OFF |
| 10/04/2026 | 15:28:20 | 385.90p | 485 | £1,871.62 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:20 | 385.90p | 558 | £2,153.32 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:20 | 385.90p | 0 | £0.00 | Off-book | Buy | SI |
| 10/04/2026 | 15:28:11 | 386.06p | 259 | £999.88 | Exchange | Buy | OFF |
| 10/04/2026 | 15:28:11 | 385.90p | 1,000 | £3,858.98 | Exchange | Sell | OFF |
| 10/04/2026 | 15:28:07 | 385.69p | 2,563 | £9,885.27 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/04/2026 | 15:35:46 | 386.20p | 264,460 | £1,021,344.52 | Off-book | Sell | OFF |
| 10/04/2026 | 15:35:21 | 386.20p | 1,477,519 | £5,706,178.38 | Exchange | Sell | UT |
| 10/04/2026 | 15:30:01 | 386.41p | 2,060 | £7,960.05 | Off-book | Buy | OFF |
| 10/04/2026 | 15:29:53 | 386.41p | 3,860 | £14,915.43 | Exchange | Buy | OFF |
| 10/04/2026 | 15:29:48 | 386.31p | 2,574 | £9,943.62 | Exchange | Sell | OFF |
| 10/04/2026 | 15:29:43 | 386.40p | 4 | £15.46 | Off-book | Buy | SI |
| 10/04/2026 | 15:29:37 | 386.17p | 3,347 | £12,924.94 | Exchange | Sell | OFF |
| 10/04/2026 | 15:29:37 | 386.20p | 380 | £1,467.56 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:37 | 386.20p | 158 | £610.20 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:37 | 386.20p | 634 | £2,448.51 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:37 | 386.40p | 76 | £293.66 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.50p | 71 | £274.42 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.50p | 139 | £537.24 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.50p | 139 | £537.24 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.40p | 75 | £289.80 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.30p | 300 | £1,158.90 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.30p | 563 | £2,174.87 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.30p | 342 | £1,321.15 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:37 | 386.30p | 485 | £1,873.56 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:31 | 386.20p | 634 | £2,448.51 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:31 | 386.10p | 220 | £849.42 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:31 | 386.10p | 140 | £540.54 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:31 | 386.10p | 466 | £1,799.23 | Exchange | Sell | AT |
| 10/04/2026 | 15:29:23 | 386.00p | 6 | £23.16 | Off-book | Sell | SI |
| 10/04/2026 | 15:29:21 | 386.16p | 425 | £1,641.18 | Exchange | Buy | OFF |
| 10/04/2026 | 15:29:19 | 386.08p | 14,748 | £56,939.37 | Exchange | Sell | OFF |
| 10/04/2026 | 15:29:07 | 386.10p | 578 | £2,231.66 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:07 | 386.00p | 162 | £625.32 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:07 | 386.00p | 112 | £432.32 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:02 | 385.91p | 100 | £385.91 | Exchange | Sell | OFF |
| 10/04/2026 | 15:29:01 | 385.90p | 231 | £891.43 | Exchange | Unknown | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 573 | £2,211.78 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 464 | £1,791.04 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 129 | £497.94 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.10p | 129 | £498.07 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 173 | £667.78 | Exchange | Buy | AT |
| 10/04/2026 | 15:29:00 | 386.00p | 1,060 | £4,091.60 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:42 | 385.80p | 11 | £42.44 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:42 | 385.80p | 300 | £1,157.40 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:42 | 385.80p | 497 | £1,917.43 | Exchange | Sell | AT |
| 10/04/2026 | 15:28:36 | 385.91p | 1,000 | £3,859.10 | Exchange | Buy | OFF |
| 10/04/2026 | 15:28:29 | 386.00p | 4 | £15.44 | Off-book | Buy | SI |
| 10/04/2026 | 15:28:27 | 385.89p | 25 | £96.47 | Exchange | Buy | OFF |
| 10/04/2026 | 15:28:22 | 385.99p | 3 | £11.58 | Exchange | Buy | OFF |
| 10/04/2026 | 15:28:20 | 385.90p | 485 | £1,871.62 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:20 | 385.90p | 558 | £2,153.32 | Exchange | Buy | AT |
| 10/04/2026 | 15:28:20 | 385.90p | 0 | £0.00 | Off-book | Buy | SI |
| 10/04/2026 | 15:28:11 | 386.06p | 259 | £999.88 | Exchange | Buy | OFF |
| 10/04/2026 | 15:28:11 | 385.90p | 1,000 | £3,858.98 | Exchange | Sell | OFF |
| 10/04/2026 | 15:28:07 | 385.69p | 2,563 | £9,885.27 | Off-book | Sell | SI |
