Easyjet PLC (EZJ) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/08/2026 | 15:35:22 | 671.00p | 2,399,420 | £16,100,108.20 | Exchange | Buy | UT |
| 07/08/2026 | 15:29:58 | 668.01p | 55 | £367.41 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:50 | 668.00p | 267 | £1,783.56 | Exchange | Buy | AT |
| 07/08/2026 | 15:29:50 | 668.00p | 408 | £2,725.44 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:45 | 667.91p | 2,307 | £15,408.59 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:43 | 668.00p | 0 | £0.00 | Off-book | Sell | SI |
| 07/08/2026 | 15:29:42 | 668.00p | 1,173 | £7,835.64 | Off-book | Unknown | SI |
| 07/08/2026 | 15:29:28 | 668.00p | 1,089 | £7,274.52 | Off-book | Unknown | SI |
| 07/08/2026 | 15:29:28 | 667.86p | 1,050 | £7,012.57 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:15 | 668.00p | 3,308 | £22,097.44 | Exchange | Unknown | AT |
| 07/08/2026 | 15:29:14 | 668.00p | 1,400 | £9,352.00 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.20p | 790 | £5,278.78 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.00p | 799 | £5,337.32 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.00p | 2,793 | £18,657.24 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.40p | 2,400 | £16,041.60 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.20p | 3,768 | £25,177.78 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:13 | 668.40p | 2,400 | £16,041.60 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:13 | 668.40p | 1,404 | £9,384.34 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:09 | 668.60p | 65 | £434.59 | Exchange | Unknown | AT |
| 07/08/2026 | 15:29:09 | 668.60p | 1,400 | £9,360.40 | Exchange | Unknown | AT |
| 07/08/2026 | 15:29:08 | 668.80p | 1 | £6.69 | Off-book | Buy | SI |
| 07/08/2026 | 15:29:06 | 668.40p | 12,202 | £81,558.17 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:02 | 668.60p | 2,400 | £16,046.40 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:02 | 668.60p | 11,372 | £76,033.19 | Off-book | Unknown | SI |
| 07/08/2026 | 15:29:02 | 668.60p | 11,372 | £76,033.19 | Off-book | Unknown | OTC |
| 07/08/2026 | 15:29:02 | 668.60p | 1 | £6.69 | Off-book | Unknown | OTC |
| 07/08/2026 | 15:29:02 | 668.60p | 1 | £6.69 | Off-book | Unknown | SI |
| 07/08/2026 | 15:29:01 | 668.60p | 16,110 | £107,711.46 | Off-book | Unknown | OFF |
| 07/08/2026 | 15:29:00 | 668.60p | 2,247 | £15,023.44 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:00 | 668.60p | 1,595 | £10,664.17 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:00 | 668.60p | 253 | £1,691.56 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:00 | 668.60p | 3,170 | £21,194.62 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:57 | 668.83p | 200 | £1,337.66 | Exchange | Buy | OFF |
| 07/08/2026 | 15:28:51 | 668.80p | 3,170 | £21,200.96 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:50 | 668.80p | 3,170 | £21,200.96 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:50 | 668.80p | 972 | £6,500.74 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:50 | 668.80p | 978 | £6,540.86 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:41 | 668.83p | 23,149 | £154,827.92 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:38 | 668.80p | 0 | £0.00 | Off-book | Sell | SI |
| 07/08/2026 | 15:28:37 | 668.74p | 4,331 | £28,963.13 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:36 | 668.80p | 100 | £668.80 | Exchange | Buy | OFF |
| 07/08/2026 | 15:28:36 | 668.74p | 500 | £3,343.70 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:25 | 668.87p | 1,000 | £6,688.70 | Exchange | Buy | OFF |
| 07/08/2026 | 15:28:21 | 668.80p | 827 | £5,530.98 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:21 | 668.80p | 672 | £4,494.34 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:21 | 668.80p | 3,170 | £21,200.96 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:20 | 668.80p | 32 | £214.02 | Off-book | Sell | SI |
| 07/08/2026 | 15:28:20 | 668.80p | 584 | £3,905.79 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:20 | 668.80p | 3,120 | £20,866.56 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:20 | 668.80p | 820 | £5,484.16 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/08/2026 | 15:35:22 | 671.00p | 2,399,420 | £16,100,108.20 | Exchange | Buy | UT |
| 07/08/2026 | 15:29:58 | 668.01p | 55 | £367.41 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:50 | 668.00p | 267 | £1,783.56 | Exchange | Buy | AT |
| 07/08/2026 | 15:29:50 | 668.00p | 408 | £2,725.44 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:45 | 667.91p | 2,307 | £15,408.59 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:43 | 668.00p | 0 | £0.00 | Off-book | Sell | SI |
| 07/08/2026 | 15:29:42 | 668.00p | 1,173 | £7,835.64 | Off-book | Unknown | SI |
| 07/08/2026 | 15:29:28 | 668.00p | 1,089 | £7,274.52 | Off-book | Unknown | SI |
| 07/08/2026 | 15:29:28 | 667.86p | 1,050 | £7,012.57 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:15 | 668.00p | 3,308 | £22,097.44 | Exchange | Unknown | AT |
| 07/08/2026 | 15:29:14 | 668.00p | 1,400 | £9,352.00 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.20p | 790 | £5,278.78 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.00p | 799 | £5,337.32 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.00p | 2,793 | £18,657.24 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.40p | 2,400 | £16,041.60 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:14 | 668.20p | 3,768 | £25,177.78 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:13 | 668.40p | 2,400 | £16,041.60 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:13 | 668.40p | 1,404 | £9,384.34 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:09 | 668.60p | 65 | £434.59 | Exchange | Unknown | AT |
| 07/08/2026 | 15:29:09 | 668.60p | 1,400 | £9,360.40 | Exchange | Unknown | AT |
| 07/08/2026 | 15:29:08 | 668.80p | 1 | £6.69 | Off-book | Buy | SI |
| 07/08/2026 | 15:29:06 | 668.40p | 12,202 | £81,558.17 | Exchange | Sell | OFF |
| 07/08/2026 | 15:29:02 | 668.60p | 2,400 | £16,046.40 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:02 | 668.60p | 11,372 | £76,033.19 | Off-book | Unknown | SI |
| 07/08/2026 | 15:29:02 | 668.60p | 11,372 | £76,033.19 | Off-book | Unknown | OTC |
| 07/08/2026 | 15:29:02 | 668.60p | 1 | £6.69 | Off-book | Unknown | OTC |
| 07/08/2026 | 15:29:02 | 668.60p | 1 | £6.69 | Off-book | Unknown | SI |
| 07/08/2026 | 15:29:01 | 668.60p | 16,110 | £107,711.46 | Off-book | Unknown | OFF |
| 07/08/2026 | 15:29:00 | 668.60p | 2,247 | £15,023.44 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:00 | 668.60p | 1,595 | £10,664.17 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:00 | 668.60p | 253 | £1,691.56 | Exchange | Sell | AT |
| 07/08/2026 | 15:29:00 | 668.60p | 3,170 | £21,194.62 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:57 | 668.83p | 200 | £1,337.66 | Exchange | Buy | OFF |
| 07/08/2026 | 15:28:51 | 668.80p | 3,170 | £21,200.96 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:50 | 668.80p | 3,170 | £21,200.96 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:50 | 668.80p | 972 | £6,500.74 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:50 | 668.80p | 978 | £6,540.86 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:41 | 668.83p | 23,149 | £154,827.92 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:38 | 668.80p | 0 | £0.00 | Off-book | Sell | SI |
| 07/08/2026 | 15:28:37 | 668.74p | 4,331 | £28,963.13 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:36 | 668.80p | 100 | £668.80 | Exchange | Buy | OFF |
| 07/08/2026 | 15:28:36 | 668.74p | 500 | £3,343.70 | Exchange | Sell | OFF |
| 07/08/2026 | 15:28:25 | 668.87p | 1,000 | £6,688.70 | Exchange | Buy | OFF |
| 07/08/2026 | 15:28:21 | 668.80p | 827 | £5,530.98 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:21 | 668.80p | 672 | £4,494.34 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:21 | 668.80p | 3,170 | £21,200.96 | Exchange | Sell | AT |
| 07/08/2026 | 15:28:20 | 668.80p | 32 | £214.02 | Off-book | Sell | SI |
| 07/08/2026 | 15:28:20 | 668.80p | 584 | £3,905.79 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:20 | 668.80p | 3,120 | £20,866.56 | Exchange | Unknown | AT |
| 07/08/2026 | 15:28:20 | 668.80p | 820 | £5,484.16 | Exchange | Unknown | AT |
