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
08/03/2024 2,278.00p 2,370.00p 2,278.00p 2,317.00p 202342
07/03/2024 2,260.00p 2,338.00p 2,236.00p 2,315.00p 292977
06/03/2024 2,225.00p 2,285.00p 2,217.00p 2,255.00p 157897
05/03/2024 2,155.00p 2,207.00p 2,138.00p 2,194.00p 201990
04/03/2024 2,245.00p 2,245.00p 2,174.01p 2,215.00p 138859
01/03/2024 2,151.00p 2,243.00p 2,136.00p 2,235.00p 226668
29/02/2024 2,209.00p 2,211.00p 2,137.00p 2,137.00p 153005
28/02/2024 2,242.00p 2,252.00p 2,179.00p 2,196.00p 91702
27/02/2024 2,175.00p 2,270.00p 2,175.00p 2,248.00p 202567
26/02/2024 2,210.00p 2,270.00p 2,165.04p 2,192.00p 138942
23/02/2024 2,217.00p 2,229.00p 2,155.00p 2,221.00p 222685
22/02/2024 2,147.00p 2,220.00p 2,103.00p 2,195.00p 154656
21/02/2024 2,022.00p 2,102.00p 2,022.00p 2,101.00p 102246
20/02/2024 2,072.00p 2,095.00p 2,049.00p 2,059.00p 85663
19/02/2024 2,051.00p 2,099.00p 2,022.00p 2,094.00p 120381
16/02/2024 2,129.00p 2,134.00p 2,049.00p 2,064.00p 96363
15/02/2024 2,115.00p 2,153.00p 2,055.06p 2,109.00p 146424
14/02/2024 2,092.00p 2,118.00p 2,060.00p 2,068.00p 309960
13/02/2024 2,042.00p 2,106.74p 2,012.00p 2,063.00p 169566
12/02/2024 2,070.00p 2,124.00p 2,048.97p 2,100.00p 124157
09/02/2024 2,128.00p 2,128.00p 2,019.00p 2,049.00p 204756
08/02/2024 2,165.00p 2,237.00p 2,108.00p 2,114.00p 135413
07/02/2024 2,160.00p 2,181.61p 2,135.00p 2,179.00p 235389
06/02/2024 2,200.00p 2,200.00p 2,120.00p 2,161.00p 196424
05/02/2024 2,190.00p 2,260.00p 2,163.00p 2,168.00p 209491
02/02/2024 2,070.00p 2,215.00p 2,070.00p 2,188.00p 488005
01/02/2024 1,961.50p 2,048.00p 1,961.50p 1,984.00p 337121
31/01/2024 1,983.00p 2,006.00p 1,925.00p 1,989.00p 240979
30/01/2024 2,059.00p 2,059.00p 2,006.00p 2,006.00p 225506
29/01/2024 2,024.00p 2,055.00p 1,984.03p 2,030.00p 330421
26/01/2024 1,962.00p 2,087.00p 1,938.50p 2,050.00p 297632
25/01/2024 1,866.50p 2,010.00p 1,855.50p 1,946.50p 617597
24/01/2024 1,982.00p 2,049.00p 1,968.50p 2,030.00p 487800
23/01/2024 1,836.50p 1,952.50p 1,795.28p 1,940.00p 470605
22/01/2024 1,896.00p 1,940.50p 1,795.50p 1,818.50p 807527
19/01/2024 1,985.50p 2,014.00p 1,864.50p 1,881.00p 475575
18/01/2024 1,997.00p 2,000.00p 1,923.00p 1,975.50p 253017
17/01/2024 1,985.00p 2,004.00p 1,932.00p 1,940.50p 158160
16/01/2024 2,030.00p 2,047.00p 1,991.00p 2,022.00p 191598
15/01/2024 2,056.00p 2,078.00p 2,016.00p 2,046.00p 301033
12/01/2024 2,147.00p 2,154.00p 2,065.00p 2,071.00p 255584
11/01/2024 2,175.00p 2,183.00p 2,121.00p 2,131.00p 160308
10/01/2024 2,183.00p 2,213.90p 2,166.00p 2,166.00p 925508
09/01/2024 2,250.00p 2,250.00p 2,179.00p 2,212.00p 183642
08/01/2024 2,185.00p 2,264.00p 2,132.00p 2,239.00p 255663
05/01/2024 2,098.00p 2,149.00p 2,072.36p 2,137.00p 159102
04/01/2024 2,129.00p 2,165.00p 2,075.00p 2,122.00p 212929
03/01/2024 2,203.00p 2,211.00p 2,116.00p 2,116.00p 265478
02/01/2024 2,210.00p 2,288.00p 2,198.00p 2,216.00p 236983
29/12/2023 2,209.00p 2,226.00p 2,201.00p 2,211.00p 73859
28/12/2023 2,211.00p 2,213.00p 2,170.00p 2,210.00p 141997
27/12/2023 2,186.00p 2,224.00p 2,163.00p 2,211.00p 162817
22/12/2023 2,171.00p 2,200.00p 2,150.00p 2,186.00p 82008
21/12/2023 2,144.00p 2,188.00p 2,115.00p 2,177.00p 213787
20/12/2023 2,130.00p 2,193.00p 2,119.00p 2,160.00p 335022
19/12/2023 1,941.50p 2,115.00p 1,910.00p 2,107.00p 385500
18/12/2023 1,982.50p 2,002.00p 1,916.00p 1,980.50p 208939
15/12/2023 2,040.00p 2,045.00p 1,983.00p 1,990.00p 796138
14/12/2023 1,983.00p 2,011.00p 1,923.00p 2,010.00p 474077
13/12/2023 1,970.00p 2,018.00p 1,924.50p 1,935.00p 360649
12/12/2023 2,055.00p 2,068.00p 1,953.00p 1,984.00p 417767
11/12/2023 2,072.00p 2,086.85p 2,026.00p 2,054.00p 496898
08/12/2023 2,010.00p 2,077.00p 1,931.00p 2,077.00p 188376
07/12/2023 2,005.00p 2,047.00p 1,970.02p 2,012.00p 243823
06/12/2023 1,934.50p 2,023.00p 1,850.00p 2,023.00p 283835
05/12/2023 1,939.00p 1,955.00p 1,907.00p 1,931.00p 151828
04/12/2023 1,888.50p 1,958.50p 1,877.50p 1,944.00p 298561
01/12/2023 1,893.50p 1,954.00p 1,877.00p 1,946.50p 181087
30/11/2023 1,888.00p 1,904.50p 1,835.50p 1,883.00p 321878
29/11/2023 1,848.00p 1,909.50p 1,821.50p 1,894.50p 157586
28/11/2023 1,873.00p 1,912.50p 1,813.00p 1,848.00p 255722
27/11/2023 1,868.50p 1,896.50p 1,850.50p 1,873.50p 171340
24/11/2023 1,854.50p 1,875.50p 1,845.50p 1,857.00p 100662
23/11/2023 1,902.50p 1,905.50p 1,780.00p 1,857.00p 190140
22/11/2023 1,840.00p 1,939.50p 1,840.00p 1,891.50p 273726
21/11/2023 1,894.00p 1,907.50p 1,843.50p 1,843.50p 219128
20/11/2023 1,875.50p 1,905.50p 1,838.50p 1,905.50p 248214
17/11/2023 1,827.00p 1,861.20p 1,810.00p 1,848.00p 1491789
16/11/2023 1,835.50p 1,873.50p 1,812.00p 1,812.00p 324830
15/11/2023 1,807.00p 1,936.00p 1,784.50p 1,875.50p 425235
14/11/2023 1,672.00p 1,838.50p 1,600.00p 1,799.00p 643694
13/11/2023 1,626.50p 1,717.50p 1,626.50p 1,673.00p 291063
10/11/2023 1,670.00p 1,710.00p 1,567.50p 1,655.00p 592232
09/11/2023 1,749.50p 1,778.50p 1,674.50p 1,680.00p 628174
08/11/2023 1,826.00p 1,863.00p 1,780.00p 1,863.00p 452795
07/11/2023 1,835.00p 1,867.00p 1,819.00p 1,827.00p 175079
06/11/2023 1,864.50p 1,923.00p 1,807.00p 1,841.00p 444490
03/11/2023 1,679.00p 1,894.00p 1,639.50p 1,826.50p 702044
02/11/2023 1,591.00p 1,679.50p 1,546.50p 1,651.50p 281028
01/11/2023 1,546.00p 1,582.00p 1,518.50p 1,555.50p 252850
31/10/2023 1,648.50p 1,648.50p 1,546.50p 1,546.50p 235305
30/10/2023 1,558.50p 1,631.00p 1,540.00p 1,623.00p 262930
27/10/2023 1,578.00p 1,586.50p 1,528.50p 1,550.00p 394727
26/10/2023 1,628.00p 1,628.50p 1,549.50p 1,570.00p 181212
25/10/2023 1,624.00p 1,638.50p 1,572.00p 1,624.00p 147844
24/10/2023 1,600.00p 1,626.00p 1,586.00p 1,617.00p 161557
23/10/2023 1,578.50p 1,600.00p 1,538.00p 1,587.50p 205381
20/10/2023 1,584.00p 1,612.50p 1,565.00p 1,583.50p 237016
19/10/2023 1,600.00p 1,621.00p 1,572.50p 1,607.00p 260345
18/10/2023 1,600.00p 1,714.50p 1,574.00p 1,615.50p 282589
17/10/2023 1,690.50p 1,724.50p 1,620.00p 1,696.00p 138818
16/10/2023 1,650.00p 1,707.50p 1,643.00p 1,699.50p 227751
13/10/2023 1,760.00p 1,837.50p 1,656.50p 1,656.50p 462178
12/10/2023 1,812.50p 1,901.00p 1,763.00p 1,763.00p 325998
11/10/2023 1,817.00p 1,833.00p 1,800.00p 1,817.50p 357070
10/10/2023 1,845.50p 1,884.50p 1,790.50p 1,830.00p 227264
09/10/2023 1,878.50p 1,878.50p 1,748.00p 1,811.00p 488466
06/10/2023 1,880.00p 1,965.50p 1,851.00p 1,930.50p 196743
05/10/2023 1,861.00p 1,946.50p 1,861.00p 1,920.00p 158047
04/10/2023 1,844.50p 1,854.50p 1,815.00p 1,850.00p 108378
03/10/2023 1,925.00p 1,930.00p 1,832.50p 1,847.50p 207090
02/10/2023 1,923.00p 1,949.50p 1,903.00p 1,924.00p 125648
29/09/2023 1,887.00p 1,935.50p 1,876.50p 1,920.00p 608653
28/09/2023 1,900.00p 1,923.00p 1,828.00p 1,876.00p 752240
27/09/2023 1,940.00p 1,989.00p 1,917.50p 1,919.50p 352687
26/09/2023 1,833.00p 1,983.00p 1,827.87p 1,917.50p 293458
25/09/2023 1,905.50p 1,924.00p 1,852.00p 1,855.50p 247272
22/09/2023 1,900.00p 1,932.20p 1,866.50p 1,920.00p 266635
21/09/2023 1,927.00p 1,944.50p 1,904.00p 1,910.00p 188485
20/09/2023 1,935.00p 1,984.50p 1,935.00p 1,945.00p 185344
19/09/2023 1,984.00p 2,007.00p 1,927.00p 1,938.50p 232259
18/09/2023 2,048.00p 2,048.00p 1,958.50p 1,990.50p 247801
15/09/2023 2,086.00p 2,089.00p 2,034.00p 2,060.00p 302220
14/09/2023 1,987.50p 2,067.00p 1,961.50p 2,055.00p 317471
13/09/2023 1,999.00p 2,056.00p 1,965.00p 2,016.00p 268760
12/09/2023 1,960.00p 2,053.00p 1,885.00p 1,971.50p 347233
11/09/2023 2,038.00p 2,066.00p 1,940.00p 1,954.50p 338545
08/09/2023 2,041.00p 2,091.00p 2,033.00p 2,044.00p 207024
07/09/2023 2,064.00p 2,125.00p 2,057.00p 2,057.00p 202589
06/09/2023 2,163.00p 2,212.00p 2,090.00p 2,090.00p 199045
05/09/2023 2,191.00p 2,224.00p 2,161.00p 2,197.00p 176705
04/09/2023 2,229.00p 2,283.66p 2,203.00p 2,231.00p 138808
01/09/2023 2,250.00p 2,288.00p 2,200.00p 2,200.00p 203493
31/08/2023 2,222.00p 2,316.00p 2,222.00p 2,253.00p 249837
30/08/2023 2,317.00p 2,317.00p 2,200.00p 2,241.00p 122081
29/08/2023 2,193.00p 2,281.00p 2,191.00p 2,248.00p 219929
25/08/2023 2,205.00p 2,225.00p 2,158.00p 2,158.00p 217892
24/08/2023 2,334.00p 2,341.00p 2,213.00p 2,213.00p 343667
23/08/2023 2,226.00p 2,317.00p 2,226.00p 2,317.00p 254406
22/08/2023 2,234.00p 2,274.00p 2,208.80p 2,262.00p 195852
21/08/2023 2,151.00p 2,234.00p 2,151.00p 2,199.00p 179773
18/08/2023 2,239.00p 2,239.00p 2,101.00p 2,171.00p 437964
17/08/2023 2,213.00p 2,252.00p 2,185.00p 2,187.00p 99556
16/08/2023 2,233.00p 2,288.00p 2,215.00p 2,232.00p 124613
15/08/2023 2,280.00p 2,317.00p 2,204.00p 2,233.00p 171904
14/08/2023 2,320.00p 2,345.00p 2,248.00p 2,274.00p 265801
11/08/2023 2,315.00p 2,385.00p 2,309.00p 2,315.00p 209514
10/08/2023 2,400.00p 2,428.00p 2,327.00p 2,327.00p 230791
09/08/2023 2,339.00p 2,424.00p 2,339.00p 2,385.00p 403519
08/08/2023 2,255.00p 2,321.00p 2,250.00p 2,319.00p 206959
07/08/2023 2,369.00p 2,400.78p 2,300.00p 2,300.00p 190821
04/08/2023 2,314.00p 2,418.74p 2,296.00p 2,369.00p 236758
03/08/2023 2,310.00p 2,363.00p 2,179.00p 2,314.00p 625940
02/08/2023 2,362.00p 2,439.00p 2,308.00p 2,362.00p 327470
01/08/2023 2,427.00p 2,455.00p 2,362.00p 2,380.00p 198813
31/07/2023 2,386.00p 2,421.00p 2,333.00p 2,373.00p 244691
28/07/2023 2,420.00p 2,469.75p 2,365.00p 2,392.00p 242184
27/07/2023 2,464.00p 2,464.00p 2,408.00p 2,408.00p 209517
26/07/2023 2,438.00p 2,471.95p 2,406.00p 2,421.00p 349185
25/07/2023 2,510.00p 2,522.00p 2,384.00p 2,408.00p 410323
24/07/2023 2,626.00p 2,660.00p 2,490.00p 2,496.00p 338187
21/07/2023 2,610.00p 2,697.60p 2,610.00p 2,667.00p 140714
20/07/2023 2,757.00p 2,783.60p 2,633.00p 2,633.00p 183957
19/07/2023 2,653.00p 2,788.00p 2,653.00p 2,755.00p 283283
18/07/2023 2,657.00p 2,695.00p 2,619.00p 2,621.00p 229648
17/07/2023 2,655.00p 2,703.00p 2,655.00p 2,661.00p 167892
14/07/2023 2,761.00p 2,786.00p 2,676.00p 2,676.00p 218213
13/07/2023 2,742.00p 2,837.00p 2,742.00p 2,771.00p 338688
12/07/2023 2,650.00p 2,781.00p 2,650.00p 2,747.00p 225553
11/07/2023 2,677.00p 2,717.75p 2,667.00p 2,712.00p 249209
10/07/2023 2,671.00p 2,706.00p 2,650.00p 2,658.00p 517715
07/07/2023 2,650.00p 2,710.00p 2,613.00p 2,705.00p 176196
06/07/2023 2,747.00p 2,747.00p 2,589.45p 2,591.00p 522608
05/07/2023 2,835.00p 2,855.00p 2,762.00p 2,776.00p 221286
04/07/2023 2,793.00p 2,864.00p 2,770.00p 2,860.00p 194420
03/07/2023 2,766.00p 2,809.00p 2,731.00p 2,793.00p 137053
30/06/2023 2,734.00p 2,758.00p 2,660.00p 2,735.00p 187527
29/06/2023 2,857.00p 2,857.00p 2,706.00p 2,719.00p 298838
28/06/2023 2,840.00p 2,884.00p 2,778.00p 2,803.00p 277980
27/06/2023 2,779.00p 2,811.99p 2,722.00p 2,795.00p 163596
26/06/2023 2,656.00p 2,772.00p 2,643.00p 2,748.00p 250831
23/06/2023 2,738.00p 2,789.00p 2,645.00p 2,645.00p 278685
22/06/2023 2,805.00p 2,859.00p 2,744.00p 2,798.00p 274668
21/06/2023 2,866.00p 2,904.00p 2,809.00p 2,846.00p 318802
20/06/2023 2,883.00p 2,949.00p 2,871.25p 2,900.00p 147473
19/06/2023 2,937.00p 2,972.00p 2,892.29p 2,941.00p 161970
16/06/2023 2,881.00p 2,968.00p 2,863.20p 2,960.00p 711944
15/06/2023 2,871.00p 2,900.00p 2,843.20p 2,871.00p 165705
14/06/2023 2,930.00p 2,950.00p 2,842.00p 2,842.00p 297092
13/06/2023 2,821.00p 2,882.00p 2,808.00p 2,830.00p 248684
12/06/2023 2,774.00p 2,873.00p 2,741.00p 2,842.00p 332759
09/06/2023 2,711.00p 2,766.00p 2,620.00p 2,725.00p 892543
08/06/2023 2,870.00p 2,928.00p 2,624.20p 2,655.00p 500704
07/06/2023 2,774.00p 2,837.00p 2,767.00p 2,778.00p 332549
06/06/2023 2,770.00p 2,791.00p 2,730.00p 2,780.00p 151492
05/06/2023 2,762.00p 2,825.00p 2,747.00p 2,771.00p 150267
02/06/2023 2,816.00p 2,816.00p 2,723.00p 2,756.00p 297729
01/06/2023 2,785.00p 2,817.00p 2,765.00p 2,794.00p 411426
31/05/2023 2,848.00p 2,867.00p 2,776.00p 2,776.00p 341977
30/05/2023 2,850.00p 2,947.00p 2,850.00p 2,852.00p 149942

*Close Price adjusted for both dividends and splits