Easyjet PLC (EZJ) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 31/07/2026 | 15:38:30 | 630.00p | 23,063 | £145,296.90 | Off-book | Buy | OFF |
| 31/07/2026 | 15:38:30 | 630.00p | 4,418 | £27,833.40 | Off-book | Buy | OFF |
| 31/07/2026 | 15:35:16 | 630.00p | 1,117,755 | £7,041,856.50 | Exchange | Buy | UT |
| 31/07/2026 | 15:35:16 | 630.00p | 4,905 | £30,901.50 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:16 | 630.00p | 358 | £2,255.40 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:16 | 630.00p | 1,214 | £7,648.20 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:16 | 630.00p | 1,447 | £9,116.10 | Off-book | Buy | SI |
| 31/07/2026 | 15:28:24 | 630.00p | 106 | £667.80 | Exchange | Sell | OFF |
| 31/07/2026 | 15:28:18 | 630.60p | 7 | £44.14 | Off-book | Buy | SI |
| 31/07/2026 | 15:28:08 | 630.20p | 128 | £806.66 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:08 | 630.20p | 348 | £2,193.10 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:08 | 630.20p | 488 | £3,075.38 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:08 | 630.20p | 300 | £1,890.60 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 728 | £4,586.40 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 998 | £6,287.40 | Exchange | Unknown | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 998 | £6,287.40 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 766 | £4,825.80 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 49 | £308.70 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:58 | 629.40p | 190 | £1,195.86 | Exchange | Sell | OFF |
| 31/07/2026 | 15:27:43 | 629.55p | 1,131 | £7,120.21 | Exchange | Sell | OFF |
| 31/07/2026 | 15:27:29 | 629.56p | 287 | £1,806.83 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:23 | 629.80p | 69 | £434.56 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:23 | 629.80p | 244 | £1,536.71 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:23 | 629.80p | 57 | £358.99 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:23 | 629.80p | 329 | £2,072.04 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.40p | 599 | £3,770.11 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.60p | 419 | £2,638.02 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.40p | 458 | £2,882.65 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.40p | 1,166 | £7,338.80 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.60p | 459 | £2,889.86 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.20p | 100 | £629.20 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:22 | 629.20p | 67 | £421.56 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:07 | 629.22p | 1,153 | £7,254.91 | Exchange | Sell | OFF |
| 31/07/2026 | 15:27:06 | 629.20p | 155 | £975.26 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:06 | 629.20p | 457 | £2,875.44 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:44 | 629.60p | 1,229 | £7,737.78 | Off-book | Buy | SI |
| 31/07/2026 | 15:26:44 | 629.60p | 9 | £56.66 | Exchange | Buy | AT |
| 31/07/2026 | 15:26:44 | 629.60p | 2,099 | £13,215.30 | Exchange | Buy | AT |
| 31/07/2026 | 15:26:44 | 629.60p | 194 | £1,221.42 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:38 | 629.70p | 431 | £2,714.01 | Off-book | Unknown | OFF |
| 31/07/2026 | 15:26:36 | 629.60p | 43 | £270.73 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:18 | 630.00p | 1,892 | £11,919.60 | Exchange | Buy | AT |
| 31/07/2026 | 15:26:18 | 630.00p | 3,554 | £22,390.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:25:59 | 630.29p | 3,204 | £20,194.56 | Exchange | Sell | OFF |
| 31/07/2026 | 15:25:50 | 630.21p | 1,000 | £6,302.10 | Exchange | Sell | OFF |
| 31/07/2026 | 15:25:27 | 630.00p | 100 | £630.00 | Off-book | Sell | SI |
| 31/07/2026 | 15:25:19 | 630.40p | 364 | £2,294.66 | Exchange | Unknown | AT |
| 31/07/2026 | 15:25:00 | 630.00p | 5,000 | £31,500.00 | Exchange | Sell | OFF |
| 31/07/2026 | 15:24:55 | 629.99p | 9 | £56.70 | Exchange | Sell | OFF |
| 31/07/2026 | 15:24:49 | 630.00p | 1,496 | £9,424.80 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 31/07/2026 | 15:38:30 | 630.00p | 23,063 | £145,296.90 | Off-book | Buy | OFF |
| 31/07/2026 | 15:38:30 | 630.00p | 4,418 | £27,833.40 | Off-book | Buy | OFF |
| 31/07/2026 | 15:35:16 | 630.00p | 1,117,755 | £7,041,856.50 | Exchange | Buy | UT |
| 31/07/2026 | 15:35:16 | 630.00p | 4,905 | £30,901.50 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:16 | 630.00p | 358 | £2,255.40 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:16 | 630.00p | 1,214 | £7,648.20 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:16 | 630.00p | 1,447 | £9,116.10 | Off-book | Buy | SI |
| 31/07/2026 | 15:28:24 | 630.00p | 106 | £667.80 | Exchange | Sell | OFF |
| 31/07/2026 | 15:28:18 | 630.60p | 7 | £44.14 | Off-book | Buy | SI |
| 31/07/2026 | 15:28:08 | 630.20p | 128 | £806.66 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:08 | 630.20p | 348 | £2,193.10 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:08 | 630.20p | 488 | £3,075.38 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:08 | 630.20p | 300 | £1,890.60 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 728 | £4,586.40 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 998 | £6,287.40 | Exchange | Unknown | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 998 | £6,287.40 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 766 | £4,825.80 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:00 | 630.00p | 49 | £308.70 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:58 | 629.40p | 190 | £1,195.86 | Exchange | Sell | OFF |
| 31/07/2026 | 15:27:43 | 629.55p | 1,131 | £7,120.21 | Exchange | Sell | OFF |
| 31/07/2026 | 15:27:29 | 629.56p | 287 | £1,806.83 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:23 | 629.80p | 69 | £434.56 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:23 | 629.80p | 244 | £1,536.71 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:23 | 629.80p | 57 | £358.99 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:23 | 629.80p | 329 | £2,072.04 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.40p | 599 | £3,770.11 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.60p | 419 | £2,638.02 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.40p | 458 | £2,882.65 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.40p | 1,166 | £7,338.80 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.60p | 459 | £2,889.86 | Exchange | Buy | AT |
| 31/07/2026 | 15:27:22 | 629.20p | 100 | £629.20 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:22 | 629.20p | 67 | £421.56 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:07 | 629.22p | 1,153 | £7,254.91 | Exchange | Sell | OFF |
| 31/07/2026 | 15:27:06 | 629.20p | 155 | £975.26 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:06 | 629.20p | 457 | £2,875.44 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:44 | 629.60p | 1,229 | £7,737.78 | Off-book | Buy | SI |
| 31/07/2026 | 15:26:44 | 629.60p | 9 | £56.66 | Exchange | Buy | AT |
| 31/07/2026 | 15:26:44 | 629.60p | 2,099 | £13,215.30 | Exchange | Buy | AT |
| 31/07/2026 | 15:26:44 | 629.60p | 194 | £1,221.42 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:38 | 629.70p | 431 | £2,714.01 | Off-book | Unknown | OFF |
| 31/07/2026 | 15:26:36 | 629.60p | 43 | £270.73 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:18 | 630.00p | 1,892 | £11,919.60 | Exchange | Buy | AT |
| 31/07/2026 | 15:26:18 | 630.00p | 3,554 | £22,390.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:25:59 | 630.29p | 3,204 | £20,194.56 | Exchange | Sell | OFF |
| 31/07/2026 | 15:25:50 | 630.21p | 1,000 | £6,302.10 | Exchange | Sell | OFF |
| 31/07/2026 | 15:25:27 | 630.00p | 100 | £630.00 | Off-book | Sell | SI |
| 31/07/2026 | 15:25:19 | 630.40p | 364 | £2,294.66 | Exchange | Unknown | AT |
| 31/07/2026 | 15:25:00 | 630.00p | 5,000 | £31,500.00 | Exchange | Sell | OFF |
| 31/07/2026 | 15:24:55 | 629.99p | 9 | £56.70 | Exchange | Sell | OFF |
| 31/07/2026 | 15:24:49 | 630.00p | 1,496 | £9,424.80 | Exchange | Sell | AT |
