Easyjet PLC (EZJ) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 04/06/2026 | 15:35:06 | 470.10p | 1,549,256 | £7,283,052.46 | Exchange | Buy | UT |
| 04/06/2026 | 15:29:58 | 468.30p | 54 | £252.88 | Off-book | Sell | OTC |
| 04/06/2026 | 15:29:58 | 468.30p | 54 | £252.88 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:52 | 468.30p | 50 | £234.15 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:52 | 469.00p | 74 | £347.06 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:52 | 469.00p | 138 | £647.22 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:48 | 468.58p | 3,714 | £17,403.17 | Exchange | Sell | OFF |
| 04/06/2026 | 15:29:48 | 468.30p | 43,129 | £201,973.11 | Exchange | Sell | OFF |
| 04/06/2026 | 15:29:47 | 468.60p | 1,400 | £6,560.40 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:46 | 469.00p | 418 | £1,960.42 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:46 | 469.00p | 224 | £1,050.56 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:46 | 469.00p | 126 | £590.94 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:43 | 468.44p | 750 | £3,513.30 | Exchange | Sell | OFF |
| 04/06/2026 | 15:29:34 | 468.94p | 500 | £2,344.70 | Exchange | Buy | OFF |
| 04/06/2026 | 15:29:31 | 468.90p | 98 | £459.52 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:30 | 468.80p | 750 | £3,516.00 | Exchange | Sell | AT |
| 04/06/2026 | 15:29:30 | 469.00p | 98 | £459.62 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:30 | 468.90p | 280 | £1,312.92 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:30 | 468.90p | 414 | £1,941.25 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:30 | 468.90p | 106 | £497.03 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:28 | 469.10p | 2 | £9.38 | Off-book | Buy | SI |
| 04/06/2026 | 15:29:21 | 469.00p | 152 | £712.88 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:21 | 469.00p | 288 | £1,350.72 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:21 | 469.00p | 378 | £1,772.82 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:18 | 468.90p | 184 | £862.78 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:18 | 468.90p | 176 | £825.26 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 468.50p | 80 | £374.80 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:15 | 468.50p | 925 | £4,333.63 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:11 | 468.50p | 50 | £234.25 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:09 | 468.60p | 233 | £1,091.84 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:09 | 468.60p | 418 | £1,958.75 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:09 | 468.60p | 195 | £913.77 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:05 | 468.30p | 30 | £140.49 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:05 | 468.30p | 175 | £819.52 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:03 | 468.06p | 1,513 | £7,081.75 | Exchange | Sell | OFF |
| 04/06/2026 | 15:29:03 | 468.20p | 236 | £1,104.95 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:03 | 468.20p | 143 | £669.53 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:03 | 468.20p | 418 | £1,957.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:02 | 468.20p | 418 | £1,957.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:02 | 468.20p | 131 | £613.34 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:02 | 468.20p | 718 | £3,361.68 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:01 | 468.20p | 29 | £135.78 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:00 | 468.30p | 418 | £1,957.49 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:59 | 468.10p | 41 | £191.92 | Off-book | Sell | SI |
| 04/06/2026 | 15:28:59 | 468.30p | 378 | £1,770.17 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:59 | 468.30p | 43 | £201.37 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:59 | 468.30p | 151 | £707.13 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:59 | 468.30p | 89 | £416.79 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:57 | 467.89p | 3,795 | £17,756.39 | Exchange | Sell | OFF |
| 04/06/2026 | 15:28:49 | 467.90p | 1,000 | £4,679.00 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 04/06/2026 | 15:35:06 | 470.10p | 1,549,256 | £7,283,052.46 | Exchange | Buy | UT |
| 04/06/2026 | 15:29:58 | 468.30p | 54 | £252.88 | Off-book | Sell | OTC |
| 04/06/2026 | 15:29:58 | 468.30p | 54 | £252.88 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:52 | 468.30p | 50 | £234.15 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:52 | 469.00p | 74 | £347.06 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:52 | 469.00p | 138 | £647.22 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:48 | 468.58p | 3,714 | £17,403.17 | Exchange | Sell | OFF |
| 04/06/2026 | 15:29:48 | 468.30p | 43,129 | £201,973.11 | Exchange | Sell | OFF |
| 04/06/2026 | 15:29:47 | 468.60p | 1,400 | £6,560.40 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:46 | 469.00p | 418 | £1,960.42 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:46 | 469.00p | 224 | £1,050.56 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:46 | 469.00p | 126 | £590.94 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:43 | 468.44p | 750 | £3,513.30 | Exchange | Sell | OFF |
| 04/06/2026 | 15:29:34 | 468.94p | 500 | £2,344.70 | Exchange | Buy | OFF |
| 04/06/2026 | 15:29:31 | 468.90p | 98 | £459.52 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:30 | 468.80p | 750 | £3,516.00 | Exchange | Sell | AT |
| 04/06/2026 | 15:29:30 | 469.00p | 98 | £459.62 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:30 | 468.90p | 280 | £1,312.92 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:30 | 468.90p | 414 | £1,941.25 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:30 | 468.90p | 106 | £497.03 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:28 | 469.10p | 2 | £9.38 | Off-book | Buy | SI |
| 04/06/2026 | 15:29:21 | 469.00p | 152 | £712.88 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:21 | 469.00p | 288 | £1,350.72 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:21 | 469.00p | 378 | £1,772.82 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:18 | 468.90p | 184 | £862.78 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:18 | 468.90p | 176 | £825.26 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:16 | 468.50p | 80 | £374.80 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:15 | 468.50p | 925 | £4,333.63 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:11 | 468.50p | 50 | £234.25 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:09 | 468.60p | 233 | £1,091.84 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:09 | 468.60p | 418 | £1,958.75 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:09 | 468.60p | 195 | £913.77 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:05 | 468.30p | 30 | £140.49 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:05 | 468.30p | 175 | £819.52 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:03 | 468.06p | 1,513 | £7,081.75 | Exchange | Sell | OFF |
| 04/06/2026 | 15:29:03 | 468.20p | 236 | £1,104.95 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:03 | 468.20p | 143 | £669.53 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:03 | 468.20p | 418 | £1,957.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:02 | 468.20p | 418 | £1,957.08 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:02 | 468.20p | 131 | £613.34 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:02 | 468.20p | 718 | £3,361.68 | Exchange | Buy | AT |
| 04/06/2026 | 15:29:01 | 468.20p | 29 | £135.78 | Off-book | Sell | SI |
| 04/06/2026 | 15:29:00 | 468.30p | 418 | £1,957.49 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:59 | 468.10p | 41 | £191.92 | Off-book | Sell | SI |
| 04/06/2026 | 15:28:59 | 468.30p | 378 | £1,770.17 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:59 | 468.30p | 43 | £201.37 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:59 | 468.30p | 151 | £707.13 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:59 | 468.30p | 89 | £416.79 | Exchange | Buy | AT |
| 04/06/2026 | 15:28:57 | 467.89p | 3,795 | £17,756.39 | Exchange | Sell | OFF |
| 04/06/2026 | 15:28:49 | 467.90p | 1,000 | £4,679.00 | Off-book | Sell | SI |
