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
04/12/2015 1,670.00p 1,688.00p 1,598.13p 1,680.00p 158408
03/12/2015 1,750.00p 1,770.00p 1,666.00p 1,680.00p 182604
02/12/2015 1,746.00p 1,770.00p 1,728.00p 1,750.00p 50339
01/12/2015 1,730.00p 1,768.00p 1,730.00p 1,746.00p 26170
30/11/2015 1,747.00p 1,777.00p 1,742.38p 1,766.00p 40092
27/11/2015 1,735.00p 1,791.03p 1,735.00p 1,751.00p 34063
26/11/2015 1,743.00p 1,764.00p 1,724.00p 1,764.00p 17937
25/11/2015 1,767.00p 1,771.00p 1,716.00p 1,730.00p 53759
24/11/2015 1,790.00p 1,793.00p 1,725.00p 1,750.00p 102565
23/11/2015 1,795.00p 1,807.00p 1,795.00p 1,795.00p 53508
20/11/2015 1,820.00p 1,820.00p 1,794.00p 1,800.00p 29750
19/11/2015 1,821.00p 1,828.00p 1,790.00p 1,803.00p 40506
18/11/2015 1,802.00p 1,838.00p 1,785.00p 1,822.00p 54676
17/11/2015 1,781.00p 1,839.00p 1,781.00p 1,820.00p 40123
16/11/2015 1,785.00p 1,805.36p 1,763.88p 1,800.00p 88674
13/11/2015 1,819.00p 1,837.00p 1,794.40p 1,815.00p 130518
12/11/2015 1,848.00p 1,882.00p 1,826.00p 1,856.00p 68148
11/11/2015 1,874.00p 1,878.00p 1,822.89p 1,830.00p 46197
10/11/2015 1,873.00p 1,878.87p 1,837.00p 1,869.00p 61825
09/11/2015 1,820.00p 1,874.00p 1,814.84p 1,858.00p 99059
06/11/2015 1,800.00p 1,834.00p 1,774.00p 1,823.00p 71640
05/11/2015 1,847.00p 1,847.00p 1,765.00p 1,782.00p 71505
04/11/2015 1,900.00p 1,908.36p 1,794.00p 1,850.00p 242081
03/11/2015 1,942.00p 1,946.00p 1,899.00p 1,931.00p 79264
02/11/2015 1,896.00p 1,959.00p 1,883.00p 1,917.00p 36598
30/10/2015 1,897.00p 1,897.00p 1,869.00p 1,895.00p 72493
29/10/2015 1,902.00p 1,920.10p 1,877.00p 1,888.00p 46266
28/10/2015 1,899.00p 1,918.00p 1,878.96p 1,884.00p 51041
27/10/2015 1,879.00p 1,928.65p 1,876.00p 1,891.00p 41855
26/10/2015 1,835.00p 1,911.00p 1,835.00p 1,874.00p 75727
23/10/2015 1,777.00p 1,833.00p 1,755.00p 1,825.00p 77078
22/10/2015 1,798.00p 1,817.25p 1,750.00p 1,762.00p 73929
21/10/2015 1,813.00p 1,813.00p 1,794.75p 1,795.00p 57731
20/10/2015 1,836.00p 1,838.28p 1,803.00p 1,805.00p 62557
19/10/2015 1,872.00p 1,872.00p 1,797.50p 1,823.00p 53141
16/10/2015 1,875.00p 1,877.00p 1,820.00p 1,834.00p 84085
15/10/2015 1,886.00p 1,902.20p 1,854.00p 1,860.00p 51219
14/10/2015 1,889.00p 1,913.60p 1,881.00p 1,885.00p 34706
13/10/2015 1,880.00p 1,911.00p 1,872.00p 1,902.00p 56030
12/10/2015 1,877.00p 1,905.00p 1,865.00p 1,875.00p 33376
09/10/2015 1,875.00p 1,900.00p 1,865.00p 1,886.00p 70658
08/10/2015 1,894.00p 1,915.87p 1,869.00p 1,882.00p 63407
07/10/2015 2,013.00p 2,013.00p 1,893.00p 1,906.00p 162091
06/10/2015 2,035.00p 2,053.00p 1,987.00p 1,993.00p 46336
05/10/2015 2,058.00p 2,058.00p 2,023.00p 2,042.00p 90829
02/10/2015 2,053.00p 2,066.00p 2,024.00p 2,038.00p 79426
01/10/2015 2,040.00p 2,060.00p 2,034.00p 2,046.00p 81706
30/09/2015 1,982.00p 2,065.00p 1,978.00p 2,047.00p 137010
29/09/2015 1,872.00p 1,964.00p 1,850.00p 1,960.00p 131635
28/09/2015 1,902.00p 1,918.00p 1,871.00p 1,892.00p 79984
25/09/2015 1,900.00p 1,918.00p 1,882.00p 1,910.00p 39761
24/09/2015 1,889.00p 1,900.00p 1,831.00p 1,850.00p 51725
23/09/2015 1,841.00p 1,901.00p 1,825.00p 1,880.00p 109290
22/09/2015 1,892.00p 1,894.00p 1,820.00p 1,828.00p 99546
21/09/2015 1,947.00p 1,952.00p 1,895.00p 1,898.00p 35940
18/09/2015 1,916.00p 1,950.00p 1,915.00p 1,950.00p 129751
17/09/2015 1,935.00p 1,940.00p 1,920.00p 1,938.00p 52095
16/09/2015 1,920.00p 1,939.00p 1,906.00p 1,935.00p 54772
15/09/2015 1,887.00p 1,932.00p 1,887.00p 1,920.00p 81487
14/09/2015 1,885.00p 1,949.00p 1,883.00p 1,910.00p 138324
11/09/2015 1,880.00p 1,900.00p 1,848.31p 1,897.00p 46340
10/09/2015 1,865.00p 1,885.07p 1,830.75p 1,873.00p 44392
09/09/2015 1,797.00p 1,878.00p 1,796.00p 1,860.00p 158511
08/09/2015 1,781.00p 1,800.00p 1,768.00p 1,797.00p 126348
07/09/2015 1,770.00p 1,785.60p 1,757.00p 1,776.00p 42477
04/09/2015 1,780.00p 1,784.00p 1,759.00p 1,764.00p 75074
03/09/2015 1,814.00p 1,820.50p 1,741.20p 1,761.00p 94146
02/09/2015 1,790.00p 1,795.00p 1,752.21p 1,769.00p 75722
01/09/2015 1,800.00p 1,803.00p 1,761.00p 1,795.00p 52724
28/08/2015 1,845.00p 1,845.00p 1,790.00p 1,805.00p 85596
27/08/2015 1,870.00p 1,875.00p 1,830.00p 1,845.00p 97640
26/08/2015 1,842.00p 1,890.00p 1,835.00p 1,860.00p 109374
25/08/2015 1,756.00p 1,915.00p 1,743.00p 1,875.00p 134295
24/08/2015 1,800.00p 1,812.00p 1,730.00p 1,767.00p 74927
21/08/2015 1,810.00p 1,832.00p 1,804.00p 1,825.00p 78163
20/08/2015 1,834.00p 1,860.00p 1,809.00p 1,840.00p 85317
19/08/2015 1,858.00p 1,863.00p 1,847.00p 1,863.00p 27369
18/08/2015 1,860.00p 1,873.10p 1,854.00p 1,868.00p 45893
17/08/2015 1,866.00p 1,880.00p 1,853.00p 1,875.00p 147956
14/08/2015 1,864.00p 1,883.00p 1,850.00p 1,868.00p 42220
13/08/2015 1,858.00p 1,895.00p 1,849.00p 1,882.00p 74999
12/08/2015 1,848.00p 1,875.00p 1,801.00p 1,861.00p 70445
11/08/2015 1,830.00p 1,855.00p 1,824.00p 1,855.00p 87425
10/08/2015 1,809.00p 1,844.00p 1,799.50p 1,840.00p 50336
07/08/2015 1,748.00p 1,877.00p 1,748.00p 1,849.00p 71319
06/08/2015 1,726.00p 1,760.00p 1,723.00p 1,760.00p 42455
05/08/2015 1,700.00p 1,768.00p 1,697.00p 1,755.00p 133037
04/08/2015 1,660.00p 1,700.00p 1,650.00p 1,686.00p 76854
03/08/2015 1,660.00p 1,670.00p 1,640.00p 1,650.00p 38321
31/07/2015 1,690.00p 1,690.00p 1,644.00p 1,649.00p 25880
30/07/2015 1,676.00p 1,690.88p 1,645.00p 1,650.00p 28860
29/07/2015 1,680.00p 1,726.30p 1,630.00p 1,650.00p 63120
28/07/2015 1,675.00p 1,719.45p 1,637.93p 1,650.00p 44413
27/07/2015 1,630.00p 1,700.00p 1,621.00p 1,700.00p 30059
24/07/2015 1,646.00p 1,673.00p 1,633.00p 1,638.00p 22752
23/07/2015 1,669.00p 1,696.00p 1,666.00p 1,678.00p 20025
22/07/2015 1,650.00p 1,689.00p 1,650.00p 1,689.00p 32217
21/07/2015 1,618.00p 1,670.00p 1,592.80p 1,654.00p 141312
20/07/2015 1,630.00p 1,640.00p 1,626.44p 1,638.00p 346730
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