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
21/11/2018 2,825.00p 2,971.00p 2,825.00p 2,969.00p 312505
20/11/2018 2,810.00p 2,813.00p 2,693.00p 2,797.00p 263551
19/11/2018 2,873.00p 2,942.00p 2,806.00p 2,820.00p 269939
16/11/2018 2,868.00p 2,936.00p 2,767.00p 2,877.00p 281720
15/11/2018 3,023.00p 3,045.00p 2,837.00p 2,838.00p 311330
14/11/2018 3,055.00p 3,139.48p 2,978.00p 2,984.00p 322871
13/11/2018 2,979.00p 3,060.00p 2,965.00p 3,034.00p 376122
12/11/2018 2,958.00p 2,983.00p 2,849.00p 2,983.00p 403947
09/11/2018 2,876.00p 2,970.00p 2,807.00p 2,958.00p 267703
08/11/2018 2,921.00p 2,944.00p 2,833.00p 2,900.00p 370492
07/11/2018 2,450.00p 2,900.00p 2,450.00p 2,890.00p 1221174
06/11/2018 2,621.00p 2,738.00p 2,621.00p 2,667.00p 172193
05/11/2018 2,736.00p 2,761.00p 2,617.00p 2,617.00p 193512
02/11/2018 2,670.00p 2,796.00p 2,661.20p 2,715.00p 257166
01/11/2018 2,562.00p 2,699.00p 2,558.10p 2,649.00p 331700
31/10/2018 2,616.00p 2,648.20p 2,551.00p 2,571.00p 328075
30/10/2018 2,637.00p 2,653.00p 2,547.00p 2,601.00p 242027
29/10/2018 2,593.00p 2,669.00p 2,593.00p 2,658.00p 226724
26/10/2018 2,500.00p 2,590.00p 2,489.00p 2,578.00p 454954
25/10/2018 2,387.00p 2,554.00p 2,379.00p 2,553.00p 225373
24/10/2018 2,381.00p 2,480.00p 2,381.00p 2,430.00p 210088
23/10/2018 2,407.00p 2,410.00p 2,331.00p 2,369.00p 197501
22/10/2018 2,412.00p 2,489.00p 2,402.00p 2,435.00p 174364
19/10/2018 2,455.00p 2,455.00p 2,324.00p 2,386.00p 347214
18/10/2018 2,599.00p 2,612.00p 2,450.00p 2,458.00p 213869
17/10/2018 2,650.00p 2,650.00p 2,560.00p 2,611.00p 358368
16/10/2018 2,514.00p 2,644.00p 2,497.00p 2,644.00p 405709
15/10/2018 2,450.00p 2,544.00p 2,430.00p 2,525.00p 384671
12/10/2018 2,360.00p 2,538.00p 2,357.50p 2,458.00p 410628
11/10/2018 2,343.00p 2,379.02p 2,300.00p 2,329.00p 394939
10/10/2018 2,478.00p 2,485.00p 2,345.00p 2,363.00p 665640
09/10/2018 2,492.00p 2,544.00p 2,435.00p 2,495.00p 336860
08/10/2018 2,576.00p 2,599.00p 2,485.00p 2,488.00p 363142
05/10/2018 2,564.00p 2,593.00p 2,531.40p 2,586.00p 217656
04/10/2018 2,582.00p 2,586.00p 2,532.00p 2,553.00p 121105
03/10/2018 2,565.00p 2,627.00p 2,546.00p 2,577.00p 400678
02/10/2018 2,644.00p 2,672.00p 2,508.00p 2,544.00p 716001
01/10/2018 2,811.00p 2,811.00p 2,647.00p 2,650.00p 718053
28/09/2018 2,770.00p 2,881.00p 2,748.00p 2,877.00p 459723
27/09/2018 2,851.00p 2,859.40p 2,742.00p 2,779.00p 485043
26/09/2018 2,841.00p 2,883.00p 2,790.00p 2,868.00p 397396
25/09/2018 2,998.00p 3,008.70p 2,837.00p 2,837.00p 719541
24/09/2018 3,035.00p 3,077.00p 2,960.00p 2,983.00p 172716
21/09/2018 3,095.00p 3,099.00p 3,008.91p 3,020.00p 288164
20/09/2018 3,157.00p 3,175.08p 3,078.00p 3,078.00p 136480
19/09/2018 3,164.00p 3,258.00p 3,157.00p 3,158.00p 184893
18/09/2018 3,187.00p 3,252.00p 3,145.00p 3,171.00p 197183
17/09/2018 3,135.00p 3,135.00p 3,096.18p 3,130.00p 54066
14/09/2018 3,127.00p 3,149.08p 3,061.00p 3,133.00p 106136
13/09/2018 3,143.00p 3,187.00p 3,114.00p 3,125.00p 106686
12/09/2018 3,065.00p 3,134.00p 3,040.00p 3,119.00p 126723
11/09/2018 3,076.00p 3,092.00p 3,025.00p 3,032.00p 115745
10/09/2018 3,025.00p 3,076.00p 3,025.00p 3,071.00p 82044
07/09/2018 3,108.00p 3,108.00p 3,018.00p 3,058.00p 120162
06/09/2018 3,114.00p 3,135.00p 3,086.00p 3,095.00p 88292
05/09/2018 3,127.00p 3,202.00p 3,118.00p 3,118.00p 102755
04/09/2018 3,150.00p 3,216.00p 3,130.00p 3,130.00p 244087
03/09/2018 3,208.00p 3,220.00p 3,151.00p 3,164.00p 105324
31/08/2018 3,182.00p 3,199.96p 3,103.00p 3,171.00p 244156
30/08/2018 3,225.00p 3,242.00p 3,193.00p 3,193.00p 91831
29/08/2018 3,252.00p 3,286.00p 3,216.00p 3,233.00p 123771
28/08/2018 3,284.00p 3,285.00p 3,246.00p 3,250.00p 130177
24/08/2018 3,263.00p 3,289.00p 3,258.00p 3,278.00p 110715
23/08/2018 3,260.00p 3,321.00p 3,256.98p 3,291.00p 92326
22/08/2018 3,290.00p 3,313.00p 3,220.00p 3,254.00p 129883
21/08/2018 3,340.00p 3,346.00p 3,296.00p 3,315.00p 93736
20/08/2018 3,301.00p 3,355.00p 3,301.00p 3,334.00p 81576
17/08/2018 3,296.00p 3,334.16p 3,281.00p 3,314.00p 55620
16/08/2018 3,269.00p 3,317.00p 3,262.00p 3,317.00p 65574
15/08/2018 3,370.00p 3,379.00p 3,230.00p 3,261.00p 229169
14/08/2018 3,383.00p 3,429.00p 3,372.00p 3,384.00p 126199
13/08/2018 3,382.00p 3,400.00p 3,298.00p 3,350.00p 107619
10/08/2018 3,422.00p 3,429.00p 3,367.00p 3,382.00p 146656
09/08/2018 3,427.00p 3,440.00p 3,388.18p 3,419.00p 147029
08/08/2018 3,395.00p 3,430.00p 3,374.00p 3,430.00p 100026
07/08/2018 3,350.00p 3,408.00p 3,350.00p 3,395.00p 148579
06/08/2018 3,360.00p 3,390.89p 3,339.00p 3,369.00p 135225
03/08/2018 3,328.00p 3,362.00p 3,281.00p 3,353.00p 167391
02/08/2018 3,385.00p 3,402.00p 3,331.00p 3,331.00p 129961
01/08/2018 3,479.00p 3,515.00p 3,385.00p 3,400.00p 278734
31/07/2018 3,396.00p 3,492.00p 3,390.05p 3,466.00p 329036
30/07/2018 3,397.00p 3,414.00p 3,358.93p 3,377.00p 131461
27/07/2018 3,350.00p 3,424.00p 3,339.00p 3,408.00p 186295
26/07/2018 3,291.00p 3,374.00p 3,290.00p 3,340.00p 359130
25/07/2018 3,294.00p 3,464.33p 3,202.00p 3,256.00p 1329160
24/07/2018 3,606.00p 3,621.23p 3,554.00p 3,558.00p 326009
23/07/2018 3,691.00p 3,691.00p 3,570.00p 3,599.00p 267637
20/07/2018 3,755.00p 3,773.00p 3,647.00p 3,720.00p 125357
19/07/2018 3,795.00p 3,807.00p 3,725.00p 3,750.00p 149459
18/07/2018 3,740.00p 3,814.00p 3,740.00p 3,797.00p 370377
17/07/2018 3,687.00p 3,745.00p 3,687.00p 3,736.00p 141648
16/07/2018 3,700.00p 3,740.00p 3,663.00p 3,699.00p 116915
13/07/2018 3,639.00p 3,697.00p 3,614.00p 3,694.00p 299706
12/07/2018 3,535.00p 3,638.00p 3,505.00p 3,638.00p 305913
11/07/2018 3,622.00p 3,624.00p 3,526.00p 3,526.00p 280887
10/07/2018 3,711.00p 3,717.00p 3,650.00p 3,662.00p 148813
09/07/2018 3,655.00p 3,741.00p 3,639.00p 3,670.00p 162585
06/07/2018 3,596.00p 3,612.00p 3,560.00p 3,599.00p 102294
05/07/2018 3,547.00p 3,599.00p 3,521.33p 3,589.00p 156106
04/07/2018 3,523.00p 3,558.00p 3,492.00p 3,553.00p 126841
03/07/2018 3,504.00p 3,561.00p 3,485.74p 3,540.00p 237603
02/07/2018 3,553.00p 3,577.00p 3,491.00p 3,491.00p 237564
29/06/2018 3,600.00p 3,642.00p 3,569.00p 3,600.00p 440745
28/06/2018 3,550.00p 3,571.00p 3,505.00p 3,567.00p 218516
27/06/2018 3,553.00p 3,573.00p 3,420.78p 3,568.00p 382582
26/06/2018 3,589.00p 3,664.00p 3,536.00p 3,536.00p 202992
25/06/2018 3,780.00p 3,780.00p 3,569.00p 3,583.00p 325384
22/06/2018 3,754.00p 3,798.00p 3,707.00p 3,781.00p 202950
21/06/2018 3,756.00p 3,774.20p 3,717.00p 3,717.00p 352889
20/06/2018 3,709.00p 3,807.00p 3,709.00p 3,769.00p 373513
19/06/2018 3,675.00p 3,716.00p 3,635.00p 3,657.00p 175274
18/06/2018 3,667.00p 3,703.00p 3,626.00p 3,698.00p 155222
15/06/2018 3,725.00p 3,725.00p 3,647.00p 3,647.00p 746580
14/06/2018 3,699.00p 3,749.00p 3,665.00p 3,731.00p 246746
13/06/2018 3,606.00p 3,718.00p 3,594.00p 3,705.00p 319137
12/06/2018 3,575.00p 3,620.00p 3,541.60p 3,610.00p 287184
11/06/2018 3,456.00p 3,575.55p 3,456.00p 3,569.00p 295546
08/06/2018 3,519.00p 3,519.00p 3,436.00p 3,452.00p 414804
07/06/2018 3,557.00p 3,578.00p 3,508.00p 3,524.00p 180641
06/06/2018 3,565.00p 3,588.00p 3,540.00p 3,560.00p 462387
05/06/2018 3,525.00p 3,581.00p 3,500.00p 3,555.00p 349825
04/06/2018 3,502.00p 3,580.00p 3,499.65p 3,519.00p 510798
01/06/2018 3,414.00p 3,512.00p 3,408.35p 3,512.00p 484575
31/05/2018 3,316.00p 3,415.00p 3,316.00p 3,402.00p 509703
30/05/2018 3,390.00p 3,392.00p 3,310.00p 3,325.00p 505030
29/05/2018 3,465.00p 3,465.00p 3,357.00p 3,402.00p 630036
25/05/2018 3,274.00p 3,480.00p 3,260.00p 3,465.00p 632339
24/05/2018 3,230.00p 3,329.00p 3,192.00p 3,229.00p 1141548
23/05/2018 3,140.00p 3,170.00p 3,116.00p 3,144.00p 462697
22/05/2018 3,118.00p 3,161.00p 3,118.00p 3,150.00p 464028
21/05/2018 3,095.00p 3,156.00p 3,078.00p 3,122.00p 458718
18/05/2018 3,112.00p 3,138.00p 3,080.00p 3,080.00p 272150
17/05/2018 3,151.00p 3,188.00p 3,067.00p 3,100.00p 427174
16/05/2018 3,224.00p 3,224.00p 3,114.00p 3,148.00p 245086
15/05/2018 3,333.00p 3,354.00p 3,191.00p 3,200.00p 241904
14/05/2018 3,362.00p 3,371.00p 3,307.00p 3,307.00p 102375
11/05/2018 3,314.00p 3,375.00p 3,290.00p 3,344.00p 169714
10/05/2018 3,358.00p 3,397.00p 3,323.00p 3,329.00p 108051
09/05/2018 3,401.00p 3,409.00p 3,336.00p 3,374.00p 141872
08/05/2018 3,385.00p 3,412.25p 3,354.00p 3,385.00p 177628
04/05/2018 3,294.00p 3,434.00p 3,294.00p 3,396.00p 350891
03/05/2018 3,233.00p 3,302.00p 3,190.00p 3,283.00p 249960
02/05/2018 3,296.00p 3,305.00p 3,217.00p 3,225.00p 334463
01/05/2018 3,168.00p 3,287.00p 3,164.89p 3,220.00p 155014
30/04/2018 3,199.00p 3,210.00p 3,179.00p 3,194.00p 162981
27/04/2018 3,200.00p 3,229.00p 3,161.00p 3,191.00p 262083
26/04/2018 3,230.00p 3,272.60p 3,162.00p 3,204.00p 250721
25/04/2018 3,304.00p 3,323.00p 3,203.00p 3,230.00p 127415
24/04/2018 3,303.00p 3,350.00p 3,295.83p 3,328.00p 156668
23/04/2018 3,246.00p 3,342.00p 3,246.00p 3,306.00p 172737
20/04/2018 3,249.00p 3,278.00p 3,204.00p 3,260.00p 374010
19/04/2018 3,372.00p 3,386.00p 3,284.00p 3,302.00p 395657
18/04/2018 3,380.00p 3,411.00p 3,310.00p 3,384.00p 166613
17/04/2018 3,393.00p 3,435.00p 3,368.00p 3,368.00p 160067
16/04/2018 3,444.00p 3,482.00p 3,369.35p 3,427.00p 136503
13/04/2018 3,356.00p 3,428.00p 3,356.00p 3,387.00p 134174
12/04/2018 3,275.00p 3,439.00p 3,271.00p 3,389.00p 329868
11/04/2018 3,380.00p 3,398.00p 3,245.00p 3,282.00p 311310
10/04/2018 3,373.00p 3,423.00p 3,363.00p 3,375.00p 123545
09/04/2018 3,357.00p 3,387.00p 3,355.00p 3,368.00p 102525
06/04/2018 3,336.00p 3,406.00p 3,312.00p 3,340.00p 254074
05/04/2018 3,230.00p 3,352.00p 3,183.00p 3,336.00p 305200
04/04/2018 3,191.00p 3,255.00p 3,157.00p 3,187.00p 219314
03/04/2018 3,240.00p 3,240.00p 3,164.00p 3,167.00p 233788
29/03/2018 3,225.00p 3,293.00p 3,207.20p 3,254.00p 143300
28/03/2018 3,194.00p 3,292.00p 3,167.00p 3,205.00p 245966
27/03/2018 3,281.00p 3,292.00p 3,208.00p 3,215.00p 195323
26/03/2018 3,216.00p 3,263.00p 3,184.00p 3,213.00p 139744
23/03/2018 3,249.00p 3,252.25p 3,180.00p 3,215.00p 238283
22/03/2018 3,413.00p 3,425.00p 3,260.00p 3,304.00p 217995
21/03/2018 3,437.00p 3,458.00p 3,386.00p 3,423.00p 157044
20/03/2018 3,392.00p 3,496.00p 3,392.00p 3,458.00p 90912
19/03/2018 3,445.00p 3,453.00p 3,414.00p 3,450.00p 79424
16/03/2018 3,419.00p 3,484.00p 3,406.00p 3,437.00p 229416
15/03/2018 3,503.00p 3,503.00p 3,387.00p 3,424.00p 176898
14/03/2018 3,426.00p 3,456.00p 3,414.00p 3,449.00p 83460
13/03/2018 3,425.00p 3,491.00p 3,412.00p 3,434.00p 132514
12/03/2018 3,449.00p 3,487.00p 3,405.00p 3,425.00p 100354
09/03/2018 3,432.00p 3,481.00p 3,408.00p 3,444.00p 140583
08/03/2018 3,486.00p 3,489.00p 3,443.00p 3,450.00p 183294
07/03/2018 3,440.00p 3,478.40p 3,380.00p 3,470.00p 167624
06/03/2018 3,497.00p 3,516.00p 3,387.00p 3,417.00p 186356
05/03/2018 3,515.00p 3,554.00p 3,431.90p 3,472.00p 298615
02/03/2018 3,531.00p 3,566.00p 3,476.83p 3,533.00p 168398
01/03/2018 3,600.00p 3,640.00p 3,534.00p 3,566.00p 282689
28/02/2018 3,643.00p 3,684.00p 3,581.00p 3,625.00p 410981
27/02/2018 3,580.00p 3,657.00p 3,558.00p 3,630.00p 423833
26/02/2018 3,444.00p 3,592.00p 3,409.00p 3,542.00p 380025
23/02/2018 3,367.00p 3,438.00p 3,330.00p 3,419.00p 310160
22/02/2018 3,274.00p 3,390.00p 3,251.00p 3,366.00p 267767
21/02/2018 3,225.00p 3,329.00p 3,224.25p 3,319.00p 525030
20/02/2018 3,254.00p 3,254.00p 3,210.00p 3,236.00p 154421
19/02/2018 3,225.00p 3,251.00p 3,213.00p 3,241.00p 91369
16/02/2018 3,234.00p 3,257.00p 3,199.00p 3,237.00p 243030
15/02/2018 3,243.00p 3,246.00p 3,181.00p 3,215.00p 178568
14/02/2018 3,259.00p 3,277.05p 3,177.00p 3,208.00p 391100
13/02/2018 3,328.00p 3,332.00p 3,210.00p 3,248.00p 246494
12/02/2018 3,269.00p 3,329.00p 3,247.00p 3,328.00p 255657
09/02/2018 3,228.00p 3,304.00p 3,187.00p 3,208.00p 196191
08/02/2018 3,450.00p 3,450.00p 3,265.00p 3,265.00p 284665

*Close Price adjusted for both dividends and splits