Wizz Air Holdings (WIZZ) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
17/07/2015 1,618.00p 1,635.00p 1,595.00p 1,627.00p 68405
16/07/2015 1,610.00p 1,637.00p 1,601.00p 1,637.00p 19607
15/07/2015 1,620.00p 1,620.00p 1,595.00p 1,609.00p 37193
14/07/2015 1,595.00p 1,623.00p 1,591.04p 1,614.00p 159517
13/07/2015 1,598.00p 1,600.00p 1,586.05p 1,597.00p 23343
10/07/2015 1,629.00p 1,630.00p 1,590.00p 1,592.00p 54537
09/07/2015 1,577.00p 1,600.00p 1,576.00p 1,587.00p 12599
08/07/2015 1,600.00p 1,600.00p 1,575.65p 1,594.00p 18655
07/07/2015 1,575.00p 1,618.00p 1,568.00p 1,572.00p 41890
06/07/2015 1,567.00p 1,603.00p 1,567.00p 1,588.00p 27795
03/07/2015 1,565.00p 1,595.00p 1,565.00p 1,576.00p 31895
02/07/2015 1,520.00p 1,603.00p 1,520.00p 1,577.00p 37794
01/07/2015 1,550.00p 1,565.00p 1,535.00p 1,555.00p 21953
30/06/2015 1,525.00p 1,557.90p 1,520.00p 1,555.00p 56585
29/06/2015 1,580.00p 1,580.00p 1,520.08p 1,538.00p 30821
26/06/2015 1,598.00p 1,598.00p 1,564.00p 1,581.00p 69964
25/06/2015 1,587.00p 1,600.00p 1,561.00p 1,582.00p 31447
24/06/2015 1,620.00p 1,628.00p 1,572.00p 1,590.00p 62871
23/06/2015 1,625.00p 1,625.00p 1,562.00p 1,612.00p 35760
22/06/2015 1,660.00p 1,663.00p 1,608.00p 1,618.00p 66841
19/06/2015 1,685.00p 1,710.00p 1,630.00p 1,630.00p 2226049
18/06/2015 1,618.00p 1,685.00p 1,600.00p 1,645.00p 158041
17/06/2015 1,658.00p 1,658.00p 1,612.00p 1,628.00p 137387
16/06/2015 1,630.00p 1,696.00p 1,600.00p 1,640.00p 54159
15/06/2015 1,630.00p 1,663.00p 1,630.00p 1,640.00p 63198
12/06/2015 1,671.00p 1,676.00p 1,645.00p 1,666.00p 417932
11/06/2015 1,660.00p 1,709.00p 1,660.00p 1,680.00p 80398
10/06/2015 1,670.00p 1,690.00p 1,645.00p 1,664.00p 91509
09/06/2015 1,658.00p 1,699.00p 1,648.00p 1,699.00p 72149
08/06/2015 1,645.00p 1,700.00p 1,631.00p 1,667.00p 72585
05/06/2015 1,610.00p 1,654.00p 1,583.00p 1,642.00p 124447
04/06/2015 1,600.00p 1,605.00p 1,555.00p 1,605.00p 85812
03/06/2015 1,548.00p 1,600.00p 1,545.00p 1,600.00p 64053
02/06/2015 1,548.00p 1,563.00p 1,509.00p 1,550.00p 33787
01/06/2015 1,462.00p 1,549.00p 1,462.00p 1,542.00p 26979
29/05/2015 1,485.00p 1,549.00p 1,482.80p 1,520.00p 52254
28/05/2015 1,467.00p 1,495.00p 1,463.00p 1,485.00p 63151
27/05/2015 1,475.00p 1,485.00p 1,461.00p 1,464.00p 91707
26/05/2015 1,455.00p 1,485.00p 1,450.00p 1,450.00p 172480
22/05/2015 1,465.00p 1,470.00p 1,452.25p 1,455.00p 37853
21/05/2015 1,467.00p 1,474.00p 1,459.00p 1,470.00p 19361
20/05/2015 1,491.00p 1,499.00p 1,445.00p 1,470.00p 39822
19/05/2015 1,456.00p 1,491.00p 1,436.40p 1,491.00p 88657
18/05/2015 1,444.00p 1,450.00p 1,434.40p 1,450.00p 16718
15/05/2015 1,479.00p 1,479.00p 1,420.00p 1,445.00p 141928
14/05/2015 1,475.00p 1,475.00p 1,445.00p 1,475.00p 70425
13/05/2015 1,430.00p 1,499.00p 1,420.00p 1,479.00p 147116
12/05/2015 1,410.00p 1,470.00p 1,410.00p 1,465.00p 23551
11/05/2015 1,457.00p 1,499.00p 1,440.00p 1,485.00p 32038
08/05/2015 1,450.00p 1,477.00p 1,420.00p 1,460.00p 83669
07/05/2015 1,362.00p 1,450.00p 1,362.00p 1,450.00p 31605
06/05/2015 1,413.00p 1,445.00p 1,400.00p 1,401.00p 55879
05/05/2015 1,418.00p 1,420.00p 1,395.00p 1,415.00p 23215
01/05/2015 1,396.00p 1,404.00p 1,357.00p 1,400.00p 52835
30/04/2015 1,427.00p 1,427.00p 1,375.00p 1,425.00p 54642
29/04/2015 1,421.00p 1,430.00p 1,410.00p 1,425.00p 30125
28/04/2015 1,444.00p 1,444.00p 1,405.00p 1,420.00p 26382
27/04/2015 1,435.00p 1,473.00p 1,420.00p 1,450.00p 39721
24/04/2015 1,430.00p 1,440.00p 1,413.00p 1,432.00p 33725
23/04/2015 1,421.00p 1,464.00p 1,421.00p 1,448.00p 44185
22/04/2015 1,465.00p 1,481.00p 1,425.00p 1,460.00p 32234
21/04/2015 1,460.00p 1,500.00p 1,450.00p 1,465.00p 379922
20/04/2015 1,430.00p 1,460.00p 1,400.00p 1,460.00p 44267
17/04/2015 1,459.00p 1,460.00p 1,255.00p 1,425.00p 105391
16/04/2015 1,455.00p 1,480.00p 1,445.00p 1,460.00p 64996
15/04/2015 1,455.00p 1,474.00p 1,423.20p 1,455.00p 74045
14/04/2015 1,450.00p 1,454.00p 1,420.00p 1,430.00p 14566
13/04/2015 1,430.00p 1,450.00p 1,420.00p 1,442.00p 24619
10/04/2015 1,460.00p 1,470.00p 1,416.00p 1,435.00p 41072
09/04/2015 1,450.00p 1,525.00p 1,426.00p 1,450.00p 55740
08/04/2015 1,456.00p 1,486.00p 1,445.00p 1,457.00p 21129
07/04/2015 1,428.00p 1,495.00p 1,400.00p 1,480.00p 30203
02/04/2015 1,402.00p 1,430.00p 1,395.00p 1,425.00p 27701
01/04/2015 1,390.00p 1,440.00p 1,380.00p 1,410.00p 66452
31/03/2015 1,350.00p 1,390.00p 1,350.00p 1,389.00p 23768
30/03/2015 1,351.00p 1,367.68p 1,350.00p 1,351.00p 17820
27/03/2015 1,350.00p 1,365.00p 1,350.00p 1,353.00p 10050
26/03/2015 1,350.00p 1,359.00p 1,320.00p 1,345.00p 97232
25/03/2015 1,350.00p 1,350.15p 1,350.00p 1,350.00p 5758
24/03/2015 1,350.00p 1,352.00p 1,320.00p 1,350.00p 49580
23/03/2015 1,360.00p 1,379.00p 1,306.00p 1,350.00p 59134
20/03/2015 1,375.00p 1,388.00p 1,352.00p 1,379.00p 55808
19/03/2015 1,332.00p 1,377.90p 1,332.00p 1,375.00p 67873
18/03/2015 1,310.00p 1,390.00p 1,310.00p 1,362.00p 30914
17/03/2015 1,330.00p 1,365.00p 1,330.00p 1,340.00p 37190

*Close Price adjusted for both dividends and splits