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
01/04/2020 2,254.00p 2,274.00p 2,098.00p 2,098.00p 327958
31/03/2020 2,182.00p 2,318.00p 2,175.00p 2,307.00p 446624
30/03/2020 2,281.00p 2,292.58p 2,101.00p 2,129.00p 405597
27/03/2020 2,422.00p 2,435.00p 2,270.00p 2,283.00p 366425
26/03/2020 2,287.00p 2,494.36p 2,244.00p 2,423.00p 492722
25/03/2020 2,490.00p 2,640.00p 2,194.00p 2,220.00p 515514
24/03/2020 2,127.00p 2,349.00p 2,106.00p 2,349.00p 270872
23/03/2020 2,186.00p 2,221.00p 2,036.00p 2,036.00p 442084
20/03/2020 2,155.00p 2,351.00p 2,109.00p 2,278.00p 664319
19/03/2020 2,050.00p 2,154.00p 1,913.50p 2,006.00p 578708
18/03/2020 2,325.00p 2,405.00p 2,027.00p 2,055.00p 736517
17/03/2020 2,261.00p 2,419.00p 2,060.00p 2,411.00p 720139
16/03/2020 2,550.00p 2,550.00p 1,500.00p 2,196.00p 582845
13/03/2020 2,731.00p 2,842.00p 2,473.00p 2,735.00p 731773
12/03/2020 2,959.00p 2,999.00p 2,642.00p 2,657.00p 927109
11/03/2020 3,397.00p 3,397.00p 3,043.00p 3,112.00p 932552
10/03/2020 3,384.00p 3,620.00p 3,323.00p 3,376.00p 582224
09/03/2020 3,198.00p 3,412.00p 3,198.00p 3,356.00p 741292
06/03/2020 3,268.00p 3,485.00p 3,200.00p 3,451.00p 1272519
05/03/2020 3,496.00p 3,524.00p 3,304.00p 3,350.00p 545400
04/03/2020 3,453.00p 3,560.00p 3,357.00p 3,487.00p 862905
03/03/2020 3,367.00p 3,498.00p 3,344.00p 3,385.00p 545207
02/03/2020 3,501.00p 3,546.00p 3,240.00p 3,324.00p 633532
28/02/2020 3,320.00p 3,482.00p 3,278.00p 3,415.00p 940791
27/02/2020 3,700.00p 3,703.00p 3,345.00p 3,494.00p 1314585
26/02/2020 3,750.00p 3,750.00p 3,600.00p 3,715.00p 611766
25/02/2020 3,920.00p 3,990.00p 3,768.00p 3,784.00p 517756
24/02/2020 4,194.00p 4,249.00p 3,825.18p 3,908.00p 1631109
21/02/2020 4,386.00p 4,466.00p 4,364.66p 4,407.00p 136200
20/02/2020 4,427.00p 4,477.00p 4,402.00p 4,439.00p 112286
19/02/2020 4,425.00p 4,482.00p 4,414.00p 4,438.00p 148043
18/02/2020 4,440.00p 4,518.00p 4,412.00p 4,412.00p 267482
17/02/2020 4,458.00p 4,525.00p 4,456.00p 4,492.00p 119468
14/02/2020 4,435.00p 4,518.00p 4,435.00p 4,486.00p 166662
13/02/2020 4,461.00p 4,526.00p 4,441.00p 4,447.00p 422721
12/02/2020 4,363.00p 4,496.00p 4,357.00p 4,496.00p 401308
11/02/2020 4,299.00p 4,375.00p 4,272.00p 4,370.00p 301650
10/02/2020 4,215.00p 4,284.00p 4,192.16p 4,280.00p 933924
07/02/2020 4,250.00p 4,261.00p 4,152.00p 4,215.00p 1014425
06/02/2020 4,217.00p 4,271.00p 4,189.00p 4,245.00p 1124427
05/02/2020 4,208.00p 4,311.52p 4,172.00p 4,210.00p 984128
04/02/2020 4,085.00p 4,199.00p 4,015.00p 4,199.00p 14467550
03/02/2020 4,150.00p 4,220.00p 4,137.00p 4,160.00p 234446
31/01/2020 4,255.00p 4,261.00p 4,165.00p 4,187.00p 202529
30/01/2020 4,283.00p 4,360.00p 4,105.78p 4,200.00p 505462
29/01/2020 4,200.00p 4,302.00p 4,050.00p 4,302.00p 681520
28/01/2020 4,040.00p 4,120.00p 4,010.70p 4,110.00p 213038
27/01/2020 4,121.00p 4,176.00p 4,032.00p 4,046.00p 452268
24/01/2020 4,209.00p 4,283.00p 4,200.00p 4,227.00p 188357
23/01/2020 4,289.00p 4,289.00p 4,180.00p 4,196.00p 174763
22/01/2020 4,225.00p 4,268.00p 4,201.00p 4,247.00p 146633
21/01/2020 4,157.00p 4,265.00p 4,157.00p 4,225.00p 132516
20/01/2020 4,300.00p 4,300.00p 4,201.00p 4,227.00p 118874
17/01/2020 4,213.00p 4,275.00p 4,195.00p 4,254.00p 376125
16/01/2020 4,198.00p 4,248.00p 4,176.00p 4,210.00p 210683
15/01/2020 4,315.00p 4,315.00p 4,209.00p 4,209.00p 160481
14/01/2020 4,356.00p 4,359.00p 4,199.00p 4,329.00p 551647
13/01/2020 4,150.00p 4,284.00p 4,141.38p 4,284.00p 211708
10/01/2020 3,945.00p 4,137.70p 3,943.00p 4,119.00p 563904
09/01/2020 3,837.00p 3,858.00p 3,793.00p 3,858.00p 160858
08/01/2020 3,845.00p 3,845.00p 3,741.00p 3,775.00p 113018
07/01/2020 3,760.00p 3,860.00p 3,760.00p 3,836.00p 244353
06/01/2020 3,880.00p 3,893.00p 3,754.00p 3,784.00p 185791
03/01/2020 3,985.00p 3,985.00p 3,860.43p 3,896.00p 179381
02/01/2020 3,928.00p 3,995.00p 3,901.00p 3,990.00p 118679
31/12/2019 3,909.00p 3,921.80p 3,893.00p 3,895.00p 25193
30/12/2019 3,919.00p 3,947.80p 3,883.00p 3,896.00p 77750
27/12/2019 3,925.00p 3,949.00p 3,883.00p 3,940.00p 57889
24/12/2019 3,928.00p 4,007.93p 3,915.00p 3,925.00p 15919
23/12/2019 3,991.00p 4,000.00p 3,926.00p 3,960.00p 76805
20/12/2019 4,001.00p 4,022.95p 3,960.02p 3,980.00p 159813
19/12/2019 3,976.00p 4,015.00p 3,934.00p 3,990.00p 191758
18/12/2019 3,973.00p 3,995.23p 3,920.32p 3,967.00p 121334
17/12/2019 3,990.00p 3,994.00p 3,893.00p 3,994.00p 179717
16/12/2019 4,036.00p 4,037.00p 3,979.00p 3,979.00p 153216
13/12/2019 3,950.00p 4,164.00p 3,947.00p 4,013.00p 268661
12/12/2019 3,854.00p 3,932.00p 3,854.00p 3,870.00p 131800
11/12/2019 3,888.00p 3,892.00p 3,784.00p 3,855.00p 256927
10/12/2019 3,912.00p 3,937.00p 3,860.00p 3,883.00p 131395
09/12/2019 3,916.00p 3,975.76p 3,914.00p 3,934.00p 140634
06/12/2019 3,911.00p 3,976.00p 3,911.00p 3,955.00p 163342
05/12/2019 3,916.00p 3,982.00p 3,881.00p 3,910.00p 221282
04/12/2019 3,911.00p 3,963.12p 3,889.00p 3,935.00p 265196
03/12/2019 3,970.00p 3,995.00p 3,924.00p 3,927.00p 142904
02/12/2019 3,959.00p 4,003.00p 3,913.00p 3,949.00p 251340
29/11/2019 3,896.00p 3,959.00p 3,896.00p 3,950.00p 99771
28/11/2019 3,917.00p 3,949.00p 3,888.00p 3,947.00p 107552
27/11/2019 3,876.00p 3,946.00p 3,876.00p 3,905.00p 183963
26/11/2019 3,897.00p 3,931.98p 3,882.00p 3,898.00p 123157
25/11/2019 3,908.00p 3,949.00p 3,893.00p 3,922.00p 95521
22/11/2019 3,904.00p 3,954.00p 3,848.00p 3,890.00p 112523
21/11/2019 3,880.00p 3,900.00p 3,826.00p 3,900.00p 102309
20/11/2019 3,868.00p 3,897.00p 3,813.00p 3,875.00p 140893
19/11/2019 3,870.00p 3,901.56p 3,791.00p 3,870.00p 162142
18/11/2019 3,936.00p 3,970.00p 3,860.00p 3,872.00p 132059
15/11/2019 3,818.00p 3,923.00p 3,818.00p 3,910.00p 235915
14/11/2019 3,767.00p 3,876.00p 3,721.00p 3,819.00p 334822
13/11/2019 3,910.00p 3,936.16p 3,733.00p 3,750.00p 426430
12/11/2019 3,905.00p 3,942.98p 3,845.00p 3,871.00p 195288
11/11/2019 3,885.00p 3,930.00p 3,884.00p 3,892.00p 163211
08/11/2019 3,934.00p 3,947.00p 3,899.00p 3,899.00p 136754
07/11/2019 3,923.00p 3,960.00p 3,904.13p 3,935.00p 222271
06/11/2019 3,902.00p 3,950.00p 3,867.00p 3,912.00p 140815
05/11/2019 3,919.00p 3,919.00p 3,865.00p 3,909.00p 141374
04/11/2019 3,826.00p 3,934.00p 3,826.00p 3,904.00p 85142
01/11/2019 3,830.00p 3,860.00p 3,801.00p 3,848.00p 91426
31/10/2019 3,830.00p 3,887.00p 3,793.00p 3,814.00p 164487
30/10/2019 3,782.00p 3,834.00p 3,753.00p 3,807.00p 162989
29/10/2019 3,750.00p 3,780.00p 3,724.00p 3,771.00p 139138
28/10/2019 3,705.00p 3,747.00p 3,695.00p 3,735.00p 54594
25/10/2019 3,672.00p 3,752.00p 3,672.00p 3,720.00p 127853
24/10/2019 3,850.00p 3,850.00p 3,681.00p 3,708.00p 161838
23/10/2019 3,802.00p 3,850.00p 3,767.00p 3,800.00p 110926
22/10/2019 3,862.00p 3,869.00p 3,785.00p 3,827.00p 111005
21/10/2019 3,920.00p 3,920.00p 3,806.00p 3,862.00p 98357
18/10/2019 3,850.00p 3,905.88p 3,839.00p 3,886.00p 118245
17/10/2019 3,821.00p 3,947.00p 3,815.00p 3,845.00p 108461
16/10/2019 3,894.00p 3,906.00p 3,803.89p 3,844.00p 154487
15/10/2019 3,790.00p 3,906.00p 3,736.00p 3,902.00p 224368
14/10/2019 3,681.00p 3,785.00p 3,629.00p 3,761.00p 107008
11/10/2019 3,670.00p 3,790.00p 3,646.00p 3,731.00p 226770
10/10/2019 3,618.00p 3,695.00p 3,592.00p 3,604.00p 197186
09/10/2019 3,550.00p 3,656.76p 3,547.00p 3,625.00p 143437
08/10/2019 3,562.00p 3,641.00p 3,509.00p 3,553.00p 99758
07/10/2019 3,526.00p 3,609.00p 3,500.00p 3,572.00p 152736
04/10/2019 3,525.00p 3,527.00p 3,464.00p 3,525.00p 91282
03/10/2019 3,555.00p 3,568.90p 3,472.00p 3,506.00p 88228
02/10/2019 3,589.00p 3,640.00p 3,542.00p 3,542.00p 102647
01/10/2019 3,635.00p 3,700.00p 3,630.00p 3,642.00p 134413
30/09/2019 3,612.00p 3,650.00p 3,579.00p 3,615.00p 119039
27/09/2019 3,595.00p 3,635.00p 3,576.00p 3,612.00p 129548
26/09/2019 3,589.00p 3,593.00p 3,556.00p 3,584.00p 72652
25/09/2019 3,590.00p 3,610.00p 3,548.00p 3,583.00p 103717
24/09/2019 3,515.00p 3,600.00p 3,508.00p 3,585.00p 112094
23/09/2019 3,568.00p 3,600.00p 3,502.00p 3,532.00p 86226
20/09/2019 3,567.00p 3,664.68p 3,554.00p 3,581.00p 135941
19/09/2019 3,577.00p 3,593.00p 3,469.00p 3,591.00p 141694
18/09/2019 3,410.00p 3,561.00p 3,389.00p 3,520.00p 162185
17/09/2019 3,415.00p 3,483.00p 3,350.00p 3,419.00p 246966
16/09/2019 3,475.00p 3,547.00p 3,354.00p 3,372.00p 269474
13/09/2019 3,542.00p 3,573.00p 3,540.10p 3,549.00p 107450
12/09/2019 3,590.00p 3,605.00p 3,491.00p 3,517.00p 88739
11/09/2019 3,533.00p 3,607.00p 3,518.00p 3,558.00p 150348
10/09/2019 3,495.00p 3,552.00p 3,480.00p 3,505.00p 145566
09/09/2019 3,540.00p 3,564.00p 3,488.00p 3,522.00p 167801
06/09/2019 3,640.00p 3,640.00p 3,538.00p 3,610.00p 115578
05/09/2019 3,568.00p 3,662.00p 3,566.00p 3,649.00p 138934
04/09/2019 3,581.00p 3,624.00p 3,528.00p 3,538.00p 74176
03/09/2019 3,604.00p 3,622.00p 3,554.00p 3,554.00p 137214
02/09/2019 3,585.00p 3,648.00p 3,569.00p 3,582.00p 90310
30/08/2019 3,635.00p 3,635.00p 3,582.00p 3,596.00p 66295
29/08/2019 3,581.00p 3,625.00p 3,564.00p 3,625.00p 132069
28/08/2019 3,609.00p 3,618.72p 3,548.00p 3,612.00p 121304
27/08/2019 3,541.00p 3,700.00p 3,500.00p 3,639.00p 167016
23/08/2019 3,472.00p 3,574.00p 3,461.00p 3,553.00p 120437
22/08/2019 3,443.00p 3,474.00p 3,427.00p 3,435.00p 49659
21/08/2019 3,454.00p 3,454.00p 3,382.00p 3,421.00p 77269
20/08/2019 3,463.00p 3,463.00p 3,407.00p 3,421.00p 66535
19/08/2019 3,428.00p 3,485.00p 3,423.00p 3,438.00p 108717
16/08/2019 3,340.00p 3,419.00p 3,340.00p 3,419.00p 94364
15/08/2019 3,374.00p 3,402.00p 3,320.00p 3,389.00p 128691
14/08/2019 3,434.00p 3,455.10p 3,339.00p 3,339.00p 98523
13/08/2019 3,433.00p 3,468.00p 3,383.67p 3,460.00p 71916
12/08/2019 3,502.00p 3,512.46p 3,402.00p 3,455.00p 105624
09/08/2019 3,530.00p 3,556.00p 3,457.00p 3,457.00p 258890
08/08/2019 3,513.00p 3,546.00p 3,472.00p 3,530.00p 160550
07/08/2019 3,430.00p 3,494.00p 3,420.00p 3,477.00p 90754
06/08/2019 3,477.00p 3,518.00p 3,424.00p 3,453.00p 80379
05/08/2019 3,532.00p 3,548.00p 3,447.00p 3,447.00p 153749
02/08/2019 3,502.00p 3,598.00p 3,465.00p 3,587.00p 162349
01/08/2019 3,521.00p 3,600.00p 3,510.00p 3,550.00p 151580
31/07/2019 3,520.00p 3,591.00p 3,513.00p 3,534.00p 308906
30/07/2019 3,675.00p 3,676.00p 3,525.00p 3,530.00p 219422
29/07/2019 3,744.00p 3,772.00p 3,673.00p 3,681.00p 257062
26/07/2019 3,770.00p 3,794.00p 3,705.60p 3,769.00p 212638
25/07/2019 3,740.00p 3,902.15p 3,643.00p 3,742.00p 492823
24/07/2019 3,681.00p 3,691.00p 3,582.00p 3,605.00p 275848
23/07/2019 3,647.00p 3,696.00p 3,593.00p 3,678.00p 134140
22/07/2019 3,614.00p 3,687.00p 3,602.00p 3,602.00p 170513
19/07/2019 3,615.00p 3,651.00p 3,605.00p 3,626.00p 86813
18/07/2019 3,597.00p 3,615.00p 3,572.00p 3,591.00p 80821
17/07/2019 3,610.00p 3,641.00p 3,570.00p 3,573.00p 89655
16/07/2019 3,481.00p 3,607.00p 3,481.00p 3,597.00p 159470
15/07/2019 3,528.00p 3,546.00p 3,472.00p 3,500.00p 140261
12/07/2019 3,466.00p 3,539.00p 3,466.00p 3,501.00p 93662
11/07/2019 3,552.00p 3,553.00p 3,472.00p 3,519.00p 129579
10/07/2019 3,550.00p 3,578.00p 3,508.00p 3,517.00p 98637
09/07/2019 3,565.00p 3,565.00p 3,498.50p 3,525.00p 141879
08/07/2019 3,609.00p 3,623.00p 3,552.00p 3,577.00p 97998
05/07/2019 3,647.00p 3,655.00p 3,579.00p 3,622.00p 155096
04/07/2019 3,548.00p 3,653.00p 3,542.80p 3,643.00p 245593
03/07/2019 3,500.00p 3,560.00p 3,496.00p 3,539.00p 211227
02/07/2019 3,378.00p 3,513.00p 3,378.00p 3,505.00p 335469
01/07/2019 3,427.00p 3,437.00p 3,375.00p 3,386.00p 130949
28/06/2019 3,333.00p 3,430.00p 3,294.00p 3,409.00p 273778
27/06/2019 3,279.00p 3,344.00p 3,279.00p 3,301.00p 177910
26/06/2019 3,222.00p 3,313.00p 3,222.00p 3,286.00p 272781
25/06/2019 3,407.00p 3,420.00p 3,300.00p 3,322.00p 226177
24/06/2019 3,455.00p 3,463.68p 3,409.00p 3,428.00p 88288
21/06/2019 3,504.00p 3,504.00p 3,379.00p 3,455.00p 464447

*Close Price adjusted for both dividends and splits