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
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
26/05/2023 2,947.00p 2,947.00p 2,859.02p 2,883.00p 154676
25/05/2023 2,903.00p 2,952.00p 2,806.00p 2,900.00p 249996
24/05/2023 2,900.00p 2,921.86p 2,814.64p 2,850.00p 260979
23/05/2023 2,932.00p 3,009.99p 2,902.00p 2,917.00p 291814
22/05/2023 2,947.00p 3,042.22p 2,891.00p 2,979.00p 353437
19/05/2023 3,112.00p 3,163.02p 2,946.00p 2,946.00p 280948
18/05/2023 3,160.00p 3,215.00p 3,102.00p 3,113.00p 303609
17/05/2023 3,007.00p 3,229.00p 3,007.00p 3,158.00p 443077
16/05/2023 3,096.00p 3,096.00p 3,010.00p 3,079.00p 141453
15/05/2023 3,004.00p 3,046.00p 2,958.00p 3,025.00p 117142
12/05/2023 2,961.00p 3,026.00p 2,960.00p 3,009.00p 109158
11/05/2023 3,014.00p 3,093.00p 2,958.00p 2,978.00p 142027
10/05/2023 3,095.00p 3,135.00p 3,033.00p 3,047.00p 158088
09/05/2023 3,123.00p 3,155.12p 3,038.00p 3,097.00p 170664
08/05/2023 3,029.00p 3,138.00p 3,029.00p 3,103.00p 210153
05/05/2023 3,029.00p 3,138.00p 3,029.00p 3,103.00p 210153
04/05/2023 3,021.00p 3,079.00p 2,973.97p 3,013.00p 203678
03/05/2023 3,065.00p 3,088.00p 2,988.00p 3,032.00p 398983
02/05/2023 3,020.00p 3,118.98p 3,009.00p 3,046.00p 529658
28/04/2023 2,850.00p 3,021.00p 2,850.00p 3,021.00p 316670
27/04/2023 2,898.00p 2,973.00p 2,862.00p 2,919.00p 195796
26/04/2023 2,794.00p 2,880.00p 2,760.00p 2,870.00p 172830
25/04/2023 2,861.00p 2,861.00p 2,794.00p 2,804.00p 98493
24/04/2023 2,758.00p 2,916.00p 2,758.00p 2,862.00p 373758
21/04/2023 2,773.00p 2,784.00p 2,712.00p 2,778.00p 140943
20/04/2023 2,790.00p 2,898.00p 2,749.00p 2,796.00p 252964
19/04/2023 2,802.00p 2,847.00p 2,756.00p 2,790.00p 269777
18/04/2023 2,767.00p 2,889.00p 2,767.00p 2,817.00p 305981
17/04/2023 2,685.00p 2,776.00p 2,685.00p 2,761.00p 221215
14/04/2023 2,650.00p 2,688.90p 2,619.00p 2,671.00p 205925
13/04/2023 2,665.00p 2,683.00p 2,610.00p 2,638.00p 471396
12/04/2023 2,792.00p 2,792.00p 2,652.00p 2,663.00p 266356
11/04/2023 2,700.00p 2,831.00p 2,700.00p 2,753.00p 543335
06/04/2023 2,686.00p 2,716.00p 2,658.00p 2,676.00p 331957
05/04/2023 2,790.00p 2,830.00p 2,679.25p 2,702.00p 235916
04/04/2023 2,847.00p 2,886.00p 2,803.00p 2,815.00p 251207
03/04/2023 2,949.00p 2,960.00p 2,820.00p 2,830.00p 346406
31/03/2023 2,881.00p 3,023.00p 2,880.00p 2,973.00p 356627
30/03/2023 2,780.00p 2,889.00p 2,779.00p 2,872.00p 306639
29/03/2023 2,668.00p 2,744.00p 2,653.92p 2,734.00p 192550
28/03/2023 2,689.00p 2,689.00p 2,616.00p 2,650.00p 251891
27/03/2023 2,658.00p 2,675.00p 2,612.00p 2,631.00p 253052
24/03/2023 2,724.00p 3,091.74p 2,565.74p 2,620.00p 939035
23/03/2023 2,777.00p 2,777.00p 2,650.28p 2,729.00p 535821
22/03/2023 2,741.00p 2,815.00p 2,741.00p 2,786.00p 339532
21/03/2023 2,723.00p 2,860.00p 2,723.00p 2,789.00p 314353
20/03/2023 2,606.00p 2,730.00p 2,531.87p 2,695.00p 295721
17/03/2023 2,754.00p 2,758.00p 2,619.00p 2,643.00p 591616
16/03/2023 2,680.00p 2,752.55p 2,637.25p 2,700.00p 288799
15/03/2023 2,871.00p 2,879.00p 2,634.00p 2,651.00p 582557
14/03/2023 2,713.00p 2,909.00p 2,654.00p 2,885.00p 446969
13/03/2023 2,750.00p 2,822.00p 2,650.00p 2,688.00p 557369
10/03/2023 2,795.00p 2,834.00p 2,732.00p 2,793.00p 404368
09/03/2023 2,983.00p 2,983.00p 2,840.00p 2,870.00p 291763
08/03/2023 2,964.00p 2,980.00p 2,894.00p 2,919.00p 368601
07/03/2023 2,996.00p 3,004.00p 2,924.00p 2,997.00p 427656
06/03/2023 2,869.00p 3,030.00p 2,834.84p 3,030.00p 495229
03/03/2023 2,750.00p 2,905.00p 2,713.00p 2,865.00p 550192
02/03/2023 2,596.00p 2,757.48p 2,594.00p 2,731.00p 480915
01/03/2023 2,530.00p 2,631.00p 2,530.00p 2,619.00p 306008
28/02/2023 2,695.00p 2,695.00p 2,557.00p 2,580.00p 172741
27/02/2023 2,500.00p 2,708.00p 2,490.00p 2,661.00p 335427
24/02/2023 2,610.00p 2,632.00p 2,490.00p 2,522.00p 248905
23/02/2023 2,492.00p 2,666.00p 2,492.00p 2,612.00p 215223
22/02/2023 2,550.00p 2,582.00p 2,494.00p 2,535.00p 409078
21/02/2023 2,559.00p 2,600.00p 2,533.00p 2,545.00p 309872
20/02/2023 2,850.00p 2,850.00p 2,651.62p 2,677.00p 357519
17/02/2023 2,761.00p 2,920.68p 2,727.00p 2,780.00p 481924
16/02/2023 2,810.00p 2,838.00p 2,752.00p 2,782.00p 265881
15/02/2023 2,820.00p 2,836.00p 2,707.00p 2,756.00p 244451
14/02/2023 2,785.00p 2,844.00p 2,748.00p 2,810.00p 260879
13/02/2023 2,625.00p 2,740.00p 2,620.00p 2,734.00p 174960
10/02/2023 2,805.00p 2,881.00p 2,616.00p 2,647.00p 842909
09/02/2023 2,837.00p 2,892.00p 2,825.00p 2,863.00p 202172
08/02/2023 2,741.00p 2,893.86p 2,741.00p 2,853.00p 504966
07/02/2023 2,865.00p 2,872.32p 2,780.00p 2,810.00p 410046
06/02/2023 2,838.00p 2,873.00p 2,826.00p 2,851.00p 218431
03/02/2023 2,800.00p 2,905.00p 2,794.00p 2,885.00p 293990
02/02/2023 2,722.00p 2,884.00p 2,707.14p 2,875.00p 722082
01/02/2023 2,674.00p 2,708.00p 2,628.75p 2,652.00p 327691
31/01/2023 2,653.00p 2,707.00p 2,649.00p 2,660.00p 269175
30/01/2023 2,750.00p 2,759.84p 2,638.00p 2,730.00p 381474
27/01/2023 2,778.00p 2,844.82p 2,722.00p 2,740.00p 379742
26/01/2023 2,854.00p 2,897.57p 2,710.00p 2,796.00p 776944
25/01/2023 2,900.00p 3,144.00p 2,900.00p 3,012.00p 667919
24/01/2023 2,878.00p 2,913.00p 2,827.00p 2,890.00p 338895
23/01/2023 2,776.00p 2,865.04p 2,767.00p 2,839.00p 396383
20/01/2023 2,707.00p 2,794.00p 2,660.00p 2,762.00p 166223
19/01/2023 2,588.00p 2,727.00p 2,550.00p 2,680.00p 466981
18/01/2023 2,800.00p 2,870.00p 2,675.00p 2,712.00p 427316
17/01/2023 2,865.00p 2,894.00p 2,764.00p 2,777.00p 288451
16/01/2023 2,783.00p 2,919.00p 2,783.00p 2,862.00p 157582
13/01/2023 2,820.00p 2,939.00p 2,782.00p 2,852.00p 447647
12/01/2023 2,572.00p 2,803.00p 2,572.00p 2,772.00p 378671
11/01/2023 2,581.00p 2,680.00p 2,567.00p 2,644.00p 375174
10/01/2023 2,495.00p 2,640.00p 2,491.00p 2,623.00p 482569
09/01/2023 2,363.00p 2,551.00p 2,350.00p 2,551.00p 465553
06/01/2023 2,385.00p 2,412.00p 2,283.00p 2,363.00p 335568
05/01/2023 2,069.00p 2,400.00p 2,069.00p 2,364.00p 576300
04/01/2023 1,928.00p 2,100.00p 1,896.00p 2,095.00p 396503
03/01/2023 1,876.50p 1,982.17p 1,876.50p 1,898.00p 327975
30/12/2022 1,971.50p 1,974.00p 1,904.50p 1,904.50p 129522
29/12/2022 1,988.50p 1,995.01p 1,923.00p 1,967.50p 296726
28/12/2022 2,033.00p 2,070.00p 1,987.00p 1,999.50p 294260
23/12/2022 2,032.00p 2,088.00p 2,017.00p 2,084.00p 126557
22/12/2022 2,106.00p 2,106.00p 2,015.00p 2,040.00p 202930
21/12/2022 2,050.00p 2,084.00p 2,035.00p 2,066.00p 262284
20/12/2022 2,048.00p 2,078.00p 2,000.00p 2,052.00p 570515
19/12/2022 2,132.00p 2,138.00p 2,051.00p 2,051.00p 226886
16/12/2022 2,245.00p 2,253.68p 2,092.09p 2,109.00p 1584714
15/12/2022 2,206.00p 2,285.00p 2,194.00p 2,244.00p 188466
14/12/2022 2,391.00p 2,401.00p 2,180.00p 2,224.00p 396518
13/12/2022 2,489.00p 2,499.00p 2,345.13p 2,410.00p 441340
12/12/2022 2,464.00p 2,483.00p 2,353.00p 2,389.00p 283130
09/12/2022 2,329.00p 2,505.45p 2,329.00p 2,474.00p 501328
08/12/2022 2,383.00p 2,454.00p 2,350.00p 2,385.00p 281171
07/12/2022 2,292.00p 2,324.00p 2,241.00p 2,286.00p 304429
06/12/2022 2,337.00p 2,368.00p 2,258.00p 2,295.00p 223591
05/12/2022 2,368.00p 2,377.00p 2,307.00p 2,341.00p 222045
02/12/2022 2,260.00p 2,387.00p 2,260.00p 2,363.00p 409415
01/12/2022 2,193.00p 2,307.00p 2,193.00p 2,300.00p 353553
30/11/2022 2,190.00p 2,268.00p 2,176.84p 2,222.00p 398477
29/11/2022 2,208.00p 2,208.00p 2,145.00p 2,150.00p 264535
28/11/2022 2,179.00p 2,249.00p 2,150.00p 2,150.00p 243684
25/11/2022 2,148.00p 2,213.00p 2,148.00p 2,205.00p 665484
24/11/2022 2,144.00p 2,201.00p 2,126.00p 2,175.00p 260110
23/11/2022 2,012.00p 2,124.00p 2,012.00p 2,122.00p 256388
22/11/2022 2,200.00p 2,231.00p 2,011.00p 2,012.00p 413072

*Close Price adjusted for both dividends and splits