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
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
21/11/2022 2,213.00p 2,231.00p 2,104.00p 2,225.00p 390615
18/11/2022 2,199.00p 2,229.48p 2,123.12p 2,210.00p 228687
17/11/2022 2,179.00p 2,256.00p 2,157.00p 2,199.00p 285250
16/11/2022 2,252.00p 2,325.00p 2,132.77p 2,170.00p 518106
15/11/2022 2,420.00p 2,420.00p 2,220.00p 2,301.00p 593788
14/11/2022 2,400.00p 2,414.27p 2,288.00p 2,367.00p 398113
11/11/2022 2,277.00p 2,436.00p 2,254.93p 2,380.00p 760040
10/11/2022 2,119.00p 2,245.00p 2,080.00p 2,218.00p 381975
09/11/2022 2,100.00p 2,150.00p 2,059.76p 2,150.00p 358824
08/11/2022 1,948.00p 2,120.00p 1,926.50p 2,120.00p 490213
07/11/2022 1,830.50p 2,003.00p 1,830.50p 1,984.00p 567969
04/11/2022 1,818.50p 1,911.15p 1,805.00p 1,834.00p 490107
03/11/2022 1,681.00p 1,822.50p 1,676.50p 1,822.50p 484127
02/11/2022 1,772.00p 1,782.50p 1,548.50p 1,733.50p 646712
01/11/2022 1,717.50p 1,820.00p 1,717.50p 1,735.00p 674650
31/10/2022 1,624.50p 1,736.50p 1,611.00p 1,715.00p 360933
28/10/2022 1,661.00p 1,732.00p 1,596.00p 1,611.00p 337786
27/10/2022 1,577.50p 1,750.00p 1,563.00p 1,690.00p 497010
26/10/2022 1,425.00p 1,593.50p 1,413.00p 1,571.00p 460659
25/10/2022 1,435.50p 1,435.50p 1,363.00p 1,413.00p 387851
24/10/2022 1,457.50p 1,457.50p 1,388.50p 1,406.50p 420926
21/10/2022 1,462.50p 1,481.50p 1,406.00p 1,412.00p 357107
20/10/2022 1,495.00p 1,498.88p 1,423.50p 1,483.00p 428251
19/10/2022 1,523.50p 1,578.50p 1,484.00p 1,504.50p 327651
18/10/2022 1,559.50p 1,614.00p 1,508.00p 1,547.00p 1100174
17/10/2022 1,489.50p 1,529.50p 1,450.00p 1,525.50p 244444
14/10/2022 1,372.00p 1,494.00p 1,372.00p 1,482.00p 561274
13/10/2022 1,356.50p 1,428.00p 1,325.50p 1,367.00p 436500
12/10/2022 1,409.50p 1,418.00p 1,333.00p 1,357.50p 406394
11/10/2022 1,363.00p 1,460.50p 1,334.50p 1,413.50p 475757
10/10/2022 1,399.00p 1,414.06p 1,320.00p 1,374.00p 345682
07/10/2022 1,455.00p 1,500.00p 1,420.00p 1,427.50p 606782
06/10/2022 1,451.00p 1,520.50p 1,436.30p 1,449.50p 316173
05/10/2022 1,558.50p 1,560.00p 1,428.50p 1,439.50p 493258
04/10/2022 1,553.00p 1,609.50p 1,523.00p 1,523.00p 360373
03/10/2022 1,568.50p 1,570.50p 1,430.50p 1,526.00p 545540
30/09/2022 1,586.00p 1,706.00p 1,573.50p 1,584.50p 624581
29/09/2022 1,659.00p 1,677.50p 1,508.50p 1,602.50p 469481
28/09/2022 1,672.50p 1,676.50p 1,565.50p 1,676.50p 577248
27/09/2022 1,746.50p 1,787.00p 1,681.50p 1,681.50p 381935
26/09/2022 1,796.00p 1,810.00p 1,729.00p 1,738.50p 346232
23/09/2022 1,857.00p 1,917.50p 1,754.00p 1,785.00p 526749
22/09/2022 1,938.50p 1,950.00p 1,857.00p 1,857.00p 371358
21/09/2022 2,000.00p 2,040.00p 1,915.00p 1,962.50p 328713
20/09/2022 2,031.00p 2,070.00p 1,982.50p 2,046.00p 655331
19/09/2022 2,057.00p 2,057.00p 1,962.50p 1,983.50p 846750
16/09/2022 2,057.00p 2,057.00p 1,962.50p 1,983.50p 846707
15/09/2022 2,000.00p 2,111.18p 2,000.00p 2,078.00p 738438
14/09/2022 2,175.00p 2,175.00p 1,981.10p 2,024.00p 328310
13/09/2022 2,153.00p 2,272.00p 2,126.00p 2,153.00p 298217
12/09/2022 2,030.00p 2,210.00p 2,030.00p 2,201.00p 317753
09/09/2022 2,002.00p 2,076.00p 2,002.00p 2,071.00p 294051
08/09/2022 2,110.00p 2,153.37p 1,983.50p 2,016.00p 252402
07/09/2022 2,098.00p 2,125.30p 2,018.00p 2,091.00p 269311
06/09/2022 1,995.00p 2,117.00p 1,995.00p 2,063.00p 206415
05/09/2022 2,052.00p 2,078.00p 1,919.00p 1,995.50p 239911
02/09/2022 2,074.00p 2,115.00p 2,017.00p 2,096.00p 189976
01/09/2022 2,113.00p 2,121.00p 2,028.00p 2,040.00p 366381
31/08/2022 2,104.00p 2,163.00p 2,104.00p 2,138.00p 292468
30/08/2022 2,080.00p 2,155.00p 2,080.00p 2,146.00p 216921
29/08/2022 2,150.00p 2,181.00p 2,087.00p 2,111.00p 357526
26/08/2022 2,150.00p 2,181.00p 2,087.00p 2,111.00p 357526
25/08/2022 2,220.00p 2,220.00p 2,126.00p 2,140.00p 161195
24/08/2022 2,100.00p 2,190.00p 2,100.00p 2,163.00p 217635
23/08/2022 2,094.00p 2,195.69p 2,077.44p 2,143.00p 291043
22/08/2022 2,300.00p 2,323.00p 2,067.00p 2,100.00p 422603
19/08/2022 2,416.00p 2,458.00p 2,320.30p 2,329.00p 479940
18/08/2022 2,423.00p 2,512.36p 2,422.00p 2,456.00p 201028
17/08/2022 2,548.00p 2,628.00p 2,422.00p 2,422.00p 586186
16/08/2022 2,539.00p 2,605.00p 2,531.00p 2,598.00p 515047

*Close Price adjusted for both dividends and splits