Easyjet plc (EZJ) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 16/10/2026 | 15:35:23 | 683.40p | 515,595 | £3,523,576.23 | Exchange | Unknown | UT |
| 16/10/2026 | 15:29:55 | 683.60p | 336 | £2,296.90 | Exchange | Buy | AT |
| 16/10/2026 | 15:29:51 | 683.40p | 2,048 | £13,996.03 | Exchange | Sell | AT |
| 16/10/2026 | 15:29:51 | 683.40p | 1,053 | £7,196.20 | Exchange | Sell | AT |
| 16/10/2026 | 15:29:43 | 683.60p | 638 | £4,361.37 | Exchange | Unknown | AT |
| 16/10/2026 | 15:29:43 | 683.60p | 1,740 | £11,894.64 | Exchange | Unknown | AT |
| 16/10/2026 | 15:29:43 | 683.60p | 4,038 | £27,603.77 | Exchange | Unknown | AT |
| 16/10/2026 | 15:29:36 | 683.62p | 1,518 | £10,377.35 | Exchange | Unknown | OFF |
| 16/10/2026 | 15:29:31 | 683.60p | 10,000 | £68,360.00 | Exchange | Unknown | OFF |
| 16/10/2026 | 15:29:29 | 683.80p | 1 | £6.84 | Off-book | Unknown | SI |
| 16/10/2026 | 15:29:02 | 683.60p | 371 | £2,536.16 | Off-book | Unknown | SI |
| 16/10/2026 | 15:29:01 | 683.60p | 3 | £20.51 | Off-book | Unknown | SI |
| 16/10/2026 | 15:28:53 | 683.60p | 63 | £430.67 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:29 | 683.80p | 638 | £4,362.64 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 65 | £444.47 | Exchange | Unknown | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 1,049 | £7,173.06 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 100 | £683.80 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 54 | £369.25 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 716 | £4,896.01 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 569 | £3,890.82 | Exchange | Buy | AT |
| 16/10/2026 | 15:27:53 | 683.80p | 7 | £47.87 | Off-book | Unknown | SI |
| 16/10/2026 | 15:27:43 | 683.80p | 49 | £335.06 | Exchange | Unknown | AT |
| 16/10/2026 | 15:27:16 | 684.00p | 3 | £20.52 | Off-book | Unknown | SI |
| 16/10/2026 | 15:26:23 | 683.80p | 2 | £13.68 | Exchange | Unknown | OFF |
| 16/10/2026 | 15:26:02 | 683.97p | 6 | £41.04 | Exchange | Unknown | OFF |
| 16/10/2026 | 15:25:07 | 683.80p | 4 | £27.35 | Off-book | Unknown | SI |
| 16/10/2026 | 15:21:51 | 684.00p | 31 | £212.04 | Exchange | Unknown | AT |
| 16/10/2026 | 15:21:51 | 684.00p | 58 | £396.72 | Exchange | Unknown | AT |
| 16/10/2026 | 15:21:51 | 684.00p | 89 | £608.76 | Exchange | Unknown | AT |
| 16/10/2026 | 15:20:42 | 684.00p | 12,987 | £88,831.08 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:42 | 684.00p | 11,576 | £79,179.84 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:42 | 684.00p | 2,328 | £15,923.52 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:42 | 684.00p | 21,709 | £148,489.56 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:27 | 684.00p | 1,400 | £9,576.00 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:07 | 684.00p | 14,621 | £100,007.64 | Exchange | Sell | OFF |
| 16/10/2026 | 15:18:30 | 684.00p | 15 | £102.60 | Off-book | Sell | OTC |
| 16/10/2026 | 15:17:32 | 684.00p | 44 | £300.96 | Exchange | Sell | OFF |
| 16/10/2026 | 15:16:27 | 684.00p | 78 | £533.52 | Off-book | Sell | OTC |
| 16/10/2026 | 15:16:20 | 684.20p | 1,139 | £7,793.04 | Exchange | Sell | AT |
| 16/10/2026 | 15:16:20 | 684.20p | 852 | £5,829.38 | Exchange | Sell | AT |
| 16/10/2026 | 15:16:20 | 684.20p | 830 | £5,678.86 | Exchange | Sell | AT |
| 16/10/2026 | 15:16:20 | 684.20p | 553 | £3,783.63 | Exchange | Sell | AT |
| 16/10/2026 | 15:16:20 | 684.20p | 628 | £4,296.78 | Exchange | Buy | AT |
| 16/10/2026 | 15:15:50 | 683.80p | 23 | £157.27 | Off-book | Sell | OTC |
| 16/10/2026 | 15:15:31 | 684.00p | 17 | £116.28 | Exchange | Unknown | AT |
| 16/10/2026 | 15:15:31 | 684.00p | 17 | £116.28 | Exchange | Unknown | AT |
| 16/10/2026 | 15:14:56 | 684.00p | 45 | £307.80 | Exchange | Sell | AT |
| 16/10/2026 | 15:14:56 | 684.00p | 232 | £1,586.88 | Exchange | Sell | AT |
| 16/10/2026 | 15:14:56 | 684.00p | 277 | £1,894.68 | Exchange | Unknown | AT |
| 16/10/2026 | 15:14:50 | 684.00p | 13 | £88.92 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 16/10/2026 | 15:35:23 | 683.40p | 515,595 | £3,523,576.23 | Exchange | Unknown | UT |
| 16/10/2026 | 15:29:55 | 683.60p | 336 | £2,296.90 | Exchange | Buy | AT |
| 16/10/2026 | 15:29:51 | 683.40p | 2,048 | £13,996.03 | Exchange | Sell | AT |
| 16/10/2026 | 15:29:51 | 683.40p | 1,053 | £7,196.20 | Exchange | Sell | AT |
| 16/10/2026 | 15:29:43 | 683.60p | 638 | £4,361.37 | Exchange | Unknown | AT |
| 16/10/2026 | 15:29:43 | 683.60p | 1,740 | £11,894.64 | Exchange | Unknown | AT |
| 16/10/2026 | 15:29:43 | 683.60p | 4,038 | £27,603.77 | Exchange | Unknown | AT |
| 16/10/2026 | 15:29:36 | 683.62p | 1,518 | £10,377.35 | Exchange | Unknown | OFF |
| 16/10/2026 | 15:29:31 | 683.60p | 10,000 | £68,360.00 | Exchange | Unknown | OFF |
| 16/10/2026 | 15:29:29 | 683.80p | 1 | £6.84 | Off-book | Unknown | SI |
| 16/10/2026 | 15:29:02 | 683.60p | 371 | £2,536.16 | Off-book | Unknown | SI |
| 16/10/2026 | 15:29:01 | 683.60p | 3 | £20.51 | Off-book | Unknown | SI |
| 16/10/2026 | 15:28:53 | 683.60p | 63 | £430.67 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:29 | 683.80p | 638 | £4,362.64 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 65 | £444.47 | Exchange | Unknown | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 1,049 | £7,173.06 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 100 | £683.80 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 54 | £369.25 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 716 | £4,896.01 | Exchange | Buy | AT |
| 16/10/2026 | 15:28:25 | 683.80p | 569 | £3,890.82 | Exchange | Buy | AT |
| 16/10/2026 | 15:27:53 | 683.80p | 7 | £47.87 | Off-book | Unknown | SI |
| 16/10/2026 | 15:27:43 | 683.80p | 49 | £335.06 | Exchange | Unknown | AT |
| 16/10/2026 | 15:27:16 | 684.00p | 3 | £20.52 | Off-book | Unknown | SI |
| 16/10/2026 | 15:26:23 | 683.80p | 2 | £13.68 | Exchange | Unknown | OFF |
| 16/10/2026 | 15:26:02 | 683.97p | 6 | £41.04 | Exchange | Unknown | OFF |
| 16/10/2026 | 15:25:07 | 683.80p | 4 | £27.35 | Off-book | Unknown | SI |
| 16/10/2026 | 15:21:51 | 684.00p | 31 | £212.04 | Exchange | Unknown | AT |
| 16/10/2026 | 15:21:51 | 684.00p | 58 | £396.72 | Exchange | Unknown | AT |
| 16/10/2026 | 15:21:51 | 684.00p | 89 | £608.76 | Exchange | Unknown | AT |
| 16/10/2026 | 15:20:42 | 684.00p | 12,987 | £88,831.08 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:42 | 684.00p | 11,576 | £79,179.84 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:42 | 684.00p | 2,328 | £15,923.52 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:42 | 684.00p | 21,709 | £148,489.56 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:27 | 684.00p | 1,400 | £9,576.00 | Exchange | Sell | AT |
| 16/10/2026 | 15:20:07 | 684.00p | 14,621 | £100,007.64 | Exchange | Sell | OFF |
| 16/10/2026 | 15:18:30 | 684.00p | 15 | £102.60 | Off-book | Sell | OTC |
| 16/10/2026 | 15:17:32 | 684.00p | 44 | £300.96 | Exchange | Sell | OFF |
| 16/10/2026 | 15:16:27 | 684.00p | 78 | £533.52 | Off-book | Sell | OTC |
| 16/10/2026 | 15:16:20 | 684.20p | 1,139 | £7,793.04 | Exchange | Sell | AT |
| 16/10/2026 | 15:16:20 | 684.20p | 852 | £5,829.38 | Exchange | Sell | AT |
| 16/10/2026 | 15:16:20 | 684.20p | 830 | £5,678.86 | Exchange | Sell | AT |
| 16/10/2026 | 15:16:20 | 684.20p | 553 | £3,783.63 | Exchange | Sell | AT |
| 16/10/2026 | 15:16:20 | 684.20p | 628 | £4,296.78 | Exchange | Buy | AT |
| 16/10/2026 | 15:15:50 | 683.80p | 23 | £157.27 | Off-book | Sell | OTC |
| 16/10/2026 | 15:15:31 | 684.00p | 17 | £116.28 | Exchange | Unknown | AT |
| 16/10/2026 | 15:15:31 | 684.00p | 17 | £116.28 | Exchange | Unknown | AT |
| 16/10/2026 | 15:14:56 | 684.00p | 45 | £307.80 | Exchange | Sell | AT |
| 16/10/2026 | 15:14:56 | 684.00p | 232 | £1,586.88 | Exchange | Sell | AT |
| 16/10/2026 | 15:14:56 | 684.00p | 277 | £1,894.68 | Exchange | Unknown | AT |
| 16/10/2026 | 15:14:50 | 684.00p | 13 | £88.92 | Exchange | Unknown | AT |
