Wizz Air Holdings (WIZZ) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wizz Air Holdings

Date Open High Low Close* Volume
16/11/2017 3,170.00p 3,233.00p 3,146.00p 3,200.00p 201648
15/11/2017 3,159.00p 3,194.00p 3,109.00p 3,152.00p 226584
14/11/2017 3,149.00p 3,180.14p 3,101.94p 3,165.00p 368000
13/11/2017 3,148.00p 3,157.00p 3,090.00p 3,124.00p 213422
10/11/2017 3,105.00p 3,183.00p 3,105.00p 3,137.00p 327399
09/11/2017 3,051.00p 3,226.00p 3,030.00p 3,103.00p 669665
08/11/2017 3,325.00p 3,325.00p 2,995.00p 3,024.00p 1056624
07/11/2017 3,370.00p 3,404.00p 3,325.00p 3,335.00p 359631
06/11/2017 3,285.00p 3,367.00p 3,285.00p 3,358.00p 318706
03/11/2017 3,291.00p 3,295.00p 3,191.00p 3,282.00p 212370
02/11/2017 3,334.00p 3,350.00p 3,255.00p 3,269.00p 177244
01/11/2017 3,270.00p 3,373.00p 3,227.50p 3,351.00p 305483
31/10/2017 3,165.00p 3,303.00p 3,161.00p 3,275.00p 258276
30/10/2017 3,179.00p 3,185.00p 3,140.00p 3,159.00p 233576
27/10/2017 3,242.00p 3,258.00p 3,162.00p 3,179.00p 293573
26/10/2017 3,263.00p 3,296.00p 3,216.00p 3,263.00p 217600
25/10/2017 3,185.00p 3,289.00p 3,158.00p 3,282.00p 209748
24/10/2017 3,243.00p 3,249.00p 3,214.00p 3,233.00p 122192
23/10/2017 3,264.00p 3,303.00p 3,241.00p 3,258.00p 119589
20/10/2017 3,247.00p 3,291.43p 3,226.85p 3,265.00p 186719
19/10/2017 3,290.00p 3,308.00p 3,200.00p 3,255.00p 210705
18/10/2017 3,227.00p 3,313.00p 3,227.00p 3,302.00p 117534
17/10/2017 3,253.00p 3,276.00p 3,180.00p 3,243.00p 343380
16/10/2017 3,319.00p 3,342.25p 3,236.00p 3,237.00p 207381
13/10/2017 3,306.00p 3,319.00p 3,262.00p 3,310.00p 369847
12/10/2017 3,180.00p 3,308.00p 3,147.00p 3,302.00p 252742
11/10/2017 3,106.00p 3,171.00p 3,106.00p 3,164.00p 143192
10/10/2017 3,113.00p 3,126.00p 3,072.00p 3,112.00p 210167
09/10/2017 3,163.00p 3,163.00p 3,083.00p 3,111.00p 194658
06/10/2017 3,134.00p 3,166.00p 3,110.00p 3,155.00p 235901
05/10/2017 3,103.00p 3,146.00p 3,096.00p 3,133.00p 137715
04/10/2017 3,088.00p 3,149.00p 3,088.00p 3,121.00p 160974
03/10/2017 2,999.00p 3,090.00p 2,993.00p 3,084.00p 206726
02/10/2017 2,876.00p 3,000.00p 2,876.00p 3,000.00p 455269
29/09/2017 2,863.00p 2,878.00p 2,808.00p 2,861.00p 145164
28/09/2017 2,830.00p 2,848.00p 2,815.00p 2,848.00p 108410
27/09/2017 2,846.00p 2,846.00p 2,801.00p 2,814.00p 202200
26/09/2017 2,821.00p 2,852.00p 2,815.00p 2,837.00p 139208
25/09/2017 2,833.00p 2,849.00p 2,812.00p 2,813.00p 62612
22/09/2017 2,850.00p 2,863.00p 2,819.00p 2,830.00p 72381
21/09/2017 2,874.00p 2,890.00p 2,828.00p 2,843.00p 113767
20/09/2017 2,876.00p 2,890.00p 2,849.00p 2,887.00p 145747
19/09/2017 2,790.00p 2,876.00p 2,789.00p 2,863.00p 147738
18/09/2017 2,837.00p 2,849.00p 2,796.00p 2,799.00p 162831
15/09/2017 2,822.00p 2,860.00p 2,765.00p 2,849.00p 469646
14/09/2017 2,905.00p 2,905.00p 2,820.00p 2,828.00p 236573
13/09/2017 2,882.00p 2,924.00p 2,874.00p 2,888.00p 193376
12/09/2017 2,945.00p 2,945.00p 2,890.00p 2,900.00p 124764
11/09/2017 2,908.00p 2,935.00p 2,885.00p 2,930.00p 102155
08/09/2017 2,850.00p 2,907.00p 2,839.00p 2,868.00p 274378
07/09/2017 2,926.00p 2,942.00p 2,844.00p 2,850.00p 175978
06/09/2017 2,915.00p 2,932.00p 2,899.00p 2,903.00p 178452
05/09/2017 2,961.00p 2,975.00p 2,910.00p 2,917.00p 190747
04/09/2017 2,927.00p 2,952.00p 2,900.00p 2,952.00p 151108
01/09/2017 2,950.00p 2,969.00p 2,916.00p 2,954.00p 154260
31/08/2017 2,909.00p 2,949.00p 2,909.00p 2,945.00p 106454
30/08/2017 2,940.00p 2,947.00p 2,899.00p 2,915.00p 92721
29/08/2017 2,930.00p 2,938.00p 2,879.00p 2,938.00p 136327
25/08/2017 2,910.00p 2,945.00p 2,897.00p 2,942.00p 120947
24/08/2017 2,900.00p 2,948.00p 2,885.00p 2,920.00p 187115
23/08/2017 2,878.00p 2,900.00p 2,870.00p 2,900.00p 96845
22/08/2017 2,847.00p 2,900.00p 2,847.00p 2,893.00p 122636
21/08/2017 2,834.00p 2,891.00p 2,812.00p 2,860.00p 96847
18/08/2017 2,855.00p 2,869.00p 2,790.00p 2,850.00p 429715
17/08/2017 2,876.00p 2,899.00p 2,863.00p 2,866.00p 113324
16/08/2017 2,935.00p 2,946.00p 2,870.00p 2,888.00p 285723
15/08/2017 2,812.00p 2,934.00p 2,785.00p 2,932.00p 269553
14/08/2017 2,760.00p 2,820.00p 2,729.00p 2,802.00p 181513
11/08/2017 2,727.00p 2,797.00p 2,709.00p 2,760.00p 271733
10/08/2017 2,792.00p 2,803.00p 2,730.00p 2,739.00p 221884
09/08/2017 2,820.00p 2,829.00p 2,784.00p 2,808.00p 139981
08/08/2017 2,847.00p 2,855.00p 2,820.00p 2,820.00p 87207
07/08/2017 2,830.00p 2,852.00p 2,809.00p 2,852.00p 192682
04/08/2017 2,727.00p 2,848.00p 2,712.00p 2,824.00p 361134
03/08/2017 2,673.00p 2,727.00p 2,658.00p 2,727.00p 173875
02/08/2017 2,679.00p 2,704.00p 2,652.00p 2,670.00p 704221
01/08/2017 2,605.00p 2,676.00p 2,601.00p 2,672.00p 269456
31/07/2017 2,612.00p 2,632.00p 2,596.00p 2,603.00p 182066
28/07/2017 2,590.00p 2,627.00p 2,590.00p 2,614.00p 283012
27/07/2017 2,576.00p 2,616.00p 2,556.00p 2,606.00p 142613
26/07/2017 2,550.00p 2,611.00p 2,550.00p 2,599.00p 164495
25/07/2017 2,524.00p 2,584.00p 2,520.00p 2,556.00p 206783
24/07/2017 2,565.00p 2,574.00p 2,499.00p 2,531.00p 397418
21/07/2017 2,603.00p 2,629.00p 2,514.00p 2,563.00p 243888
20/07/2017 2,659.00p 2,699.00p 2,583.00p 2,612.00p 509131
19/07/2017 2,601.00p 2,682.00p 2,520.00p 2,671.00p 766203
18/07/2017 2,607.00p 2,614.00p 2,547.00p 2,588.00p 383420
17/07/2017 2,585.00p 2,617.00p 2,536.00p 2,612.00p 212799
14/07/2017 2,580.00p 2,589.00p 2,551.00p 2,572.00p 186169
13/07/2017 2,580.00p 2,580.00p 2,543.00p 2,580.00p 152013
12/07/2017 2,578.00p 2,581.00p 2,527.00p 2,580.00p 190326
11/07/2017 2,564.00p 2,564.00p 2,505.00p 2,561.00p 276535
10/07/2017 2,510.00p 2,568.00p 2,507.00p 2,564.00p 293337
07/07/2017 2,480.00p 2,517.00p 2,453.00p 2,506.00p 270078
06/07/2017 2,451.00p 2,494.00p 2,430.00p 2,480.00p 579623
05/07/2017 2,381.00p 2,455.00p 2,378.00p 2,445.00p 457273
04/07/2017 2,410.00p 2,429.00p 2,365.00p 2,384.00p 196246
03/07/2017 2,417.00p 2,427.00p 2,405.00p 2,409.00p 213102
30/06/2017 2,380.00p 2,435.00p 2,375.00p 2,421.00p 354639
29/06/2017 2,342.00p 2,388.00p 2,340.00p 2,366.00p 347252
28/06/2017 2,321.00p 2,342.00p 2,307.00p 2,340.00p 507781
27/06/2017 2,335.00p 2,346.00p 2,312.00p 2,330.00p 172741
26/06/2017 2,326.00p 2,345.00p 2,311.00p 2,335.00p 208625
23/06/2017 2,300.00p 2,328.00p 2,298.00p 2,320.00p 218203
22/06/2017 2,302.00p 2,329.00p 2,294.00p 2,300.00p 698148
21/06/2017 2,300.00p 2,336.00p 2,296.00p 2,300.00p 317504
20/06/2017 2,325.00p 2,362.00p 2,296.00p 2,311.00p 501609
19/06/2017 2,300.00p 2,366.00p 2,292.00p 2,317.00p 498803
16/06/2017 2,280.00p 2,332.00p 2,271.42p 2,297.00p 1100633
15/06/2017 2,345.00p 2,352.37p 2,236.00p 2,277.00p 2602765
14/06/2017 2,410.00p 2,430.00p 2,382.26p 2,425.00p 195253
13/06/2017 2,373.00p 2,422.00p 2,361.00p 2,416.00p 369374
12/06/2017 2,326.00p 2,412.00p 2,326.00p 2,365.00p 446754
09/06/2017 2,325.00p 2,367.00p 2,313.54p 2,355.00p 358048
08/06/2017 2,307.00p 2,343.00p 2,299.00p 2,329.00p 273981
07/06/2017 2,320.00p 2,331.00p 2,286.00p 2,300.00p 197040
06/06/2017 2,300.00p 2,344.00p 2,295.00p 2,320.00p 328989
05/06/2017 2,290.00p 2,325.98p 2,269.00p 2,307.00p 233470
02/06/2017 2,286.00p 2,318.00p 2,220.00p 2,279.00p 399027
01/06/2017 2,276.00p 2,304.00p 2,271.00p 2,280.00p 193068
31/05/2017 2,335.00p 2,378.00p 2,279.00p 2,279.00p 623068
30/05/2017 2,259.00p 2,348.00p 2,234.00p 2,343.00p 763786
26/05/2017 2,190.00p 2,316.00p 2,190.00p 2,285.00p 973951
25/05/2017 2,007.00p 2,204.00p 2,007.00p 2,204.00p 1622818
24/05/2017 1,924.00p 1,962.68p 1,922.00p 1,946.00p 451832
23/05/2017 1,930.00p 1,950.00p 1,927.00p 1,927.00p 290965
22/05/2017 1,910.00p 1,939.00p 1,910.00p 1,931.00p 246634
19/05/2017 1,898.00p 1,920.00p 1,892.00p 1,906.00p 86855
18/05/2017 1,877.00p 1,900.00p 1,864.00p 1,891.00p 138804
17/05/2017 1,879.00p 1,910.34p 1,879.00p 1,881.00p 130135
16/05/2017 1,940.00p 1,940.00p 1,886.00p 1,892.00p 345939
15/05/2017 1,900.00p 1,949.00p 1,887.00p 1,943.00p 237053
12/05/2017 1,857.00p 1,925.00p 1,846.00p 1,890.00p 503976
11/05/2017 1,846.00p 1,859.00p 1,829.00p 1,857.00p 247303
10/05/2017 1,832.00p 1,858.00p 1,819.00p 1,854.00p 346956
09/05/2017 1,845.00p 1,845.00p 1,821.00p 1,833.00p 203755
08/05/2017 1,803.00p 1,848.00p 1,800.00p 1,841.00p 196152
05/05/2017 1,775.00p 1,812.00p 1,775.00p 1,800.00p 328721
04/05/2017 1,770.00p 1,778.00p 1,753.00p 1,775.00p 173351
03/05/2017 1,779.00p 1,790.03p 1,762.00p 1,770.00p 156001
02/05/2017 1,765.00p 1,777.00p 1,749.00p 1,773.00p 126631
28/04/2017 1,751.00p 1,776.68p 1,751.00p 1,765.00p 115673
27/04/2017 1,763.00p 1,769.00p 1,745.00p 1,749.00p 164652
26/04/2017 1,765.00p 1,783.00p 1,765.00p 1,774.00p 99721
25/04/2017 1,800.00p 1,800.00p 1,760.00p 1,778.00p 166428
24/04/2017 1,750.00p 1,802.00p 1,742.00p 1,798.00p 330529
21/04/2017 1,737.00p 1,750.00p 1,728.00p 1,746.00p 65048
20/04/2017 1,746.00p 1,746.00p 1,714.00p 1,741.00p 100344
19/04/2017 1,708.00p 1,747.00p 1,687.91p 1,747.00p 187004
18/04/2017 1,690.00p 1,703.00p 1,666.00p 1,692.00p 157517
13/04/2017 1,703.00p 1,709.40p 1,681.00p 1,698.00p 124665
12/04/2017 1,720.00p 1,731.00p 1,702.00p 1,709.00p 113245
11/04/2017 1,708.00p 1,740.00p 1,691.00p 1,721.00p 368140
10/04/2017 1,690.00p 1,709.00p 1,682.00p 1,705.00p 151330
07/04/2017 1,683.00p 1,693.00p 1,675.00p 1,685.00p 229221
06/04/2017 1,669.00p 1,698.33p 1,669.00p 1,693.00p 238335
05/04/2017 1,651.00p 1,690.00p 1,649.91p 1,684.00p 201090
04/04/2017 1,656.00p 1,680.00p 1,648.00p 1,666.00p 220809
03/04/2017 1,649.00p 1,656.00p 1,617.00p 1,645.00p 144296
31/03/2017 1,634.00p 1,665.00p 1,612.00p 1,641.00p 206274
30/03/2017 1,622.00p 1,631.00p 1,597.00p 1,630.00p 141793
29/03/2017 1,627.00p 1,638.00p 1,622.00p 1,622.00p 94854
28/03/2017 1,636.00p 1,636.00p 1,621.00p 1,625.00p 60074
27/03/2017 1,639.00p 1,645.76p 1,611.00p 1,630.00p 57751
24/03/2017 1,670.00p 1,670.00p 1,637.00p 1,645.00p 92184
23/03/2017 1,625.00p 1,667.00p 1,621.12p 1,662.00p 157991
22/03/2017 1,658.00p 1,663.00p 1,605.00p 1,615.00p 340709
21/03/2017 1,685.00p 1,702.00p 1,669.00p 1,670.00p 77397
20/03/2017 1,694.00p 1,705.00p 1,683.00p 1,692.00p 83929
17/03/2017 1,690.00p 1,705.00p 1,690.00p 1,703.00p 175416
16/03/2017 1,690.00p 1,700.00p 1,672.00p 1,696.00p 153538
15/03/2017 1,681.00p 1,688.00p 1,652.00p 1,677.00p 122574
14/03/2017 1,707.00p 1,710.00p 1,668.00p 1,669.00p 195226
13/03/2017 1,700.00p 1,714.00p 1,694.60p 1,710.00p 245241
10/03/2017 1,709.00p 1,709.00p 1,692.00p 1,700.00p 181991
09/03/2017 1,690.00p 1,710.00p 1,679.56p 1,707.00p 180145
08/03/2017 1,661.00p 1,693.05p 1,661.00p 1,680.00p 132446
07/03/2017 1,660.00p 1,679.00p 1,660.00p 1,665.00p 202335
06/03/2017 1,665.00p 1,683.00p 1,651.00p 1,665.00p 360708
03/03/2017 1,670.00p 1,677.00p 1,647.00p 1,664.00p 141170
02/03/2017 1,691.00p 1,695.00p 1,661.00p 1,677.00p 164132
01/03/2017 1,676.00p 1,693.00p 1,660.16p 1,673.00p 168026
28/02/2017 1,662.00p 1,671.00p 1,647.00p 1,671.00p 193750
27/02/2017 1,667.00p 1,671.93p 1,645.00p 1,653.00p 136298
24/02/2017 1,655.00p 1,662.56p 1,635.00p 1,654.00p 156300
23/02/2017 1,676.00p 1,686.69p 1,639.00p 1,653.00p 201128
22/02/2017 1,691.00p 1,704.00p 1,665.00p 1,674.00p 169301
21/02/2017 1,649.00p 1,689.00p 1,649.00p 1,680.00p 182013
20/02/2017 1,704.00p 1,705.00p 1,646.00p 1,668.00p 311925
17/02/2017 1,669.00p 1,706.00p 1,667.00p 1,706.00p 385270
16/02/2017 1,667.00p 1,681.00p 1,646.00p 1,662.00p 351258
15/02/2017 1,652.00p 1,663.00p 1,617.00p 1,645.00p 309495
14/02/2017 1,622.00p 1,655.00p 1,620.00p 1,633.00p 579490
13/02/2017 1,585.00p 1,632.00p 1,570.00p 1,613.00p 1222735
10/02/2017 1,595.00p 1,595.00p 1,562.00p 1,571.00p 266718
09/02/2017 1,565.00p 1,603.97p 1,561.00p 1,581.00p 516868
08/02/2017 1,590.00p 1,600.00p 1,563.00p 1,570.00p 327226
07/02/2017 1,595.00p 1,599.76p 1,574.00p 1,578.00p 244680
06/02/2017 1,625.00p 1,629.00p 1,580.00p 1,593.00p 511585
03/02/2017 1,575.00p 1,631.00p 1,566.00p 1,613.00p 762621

*Close Price adjusted for both dividends and splits