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
30/05/2024 2,138.00p 2,208.00p 2,124.00p 2,196.00p 301941
29/05/2024 2,198.00p 2,228.00p 2,112.00p 2,138.00p 495087
28/05/2024 2,162.00p 2,209.18p 2,142.00p 2,200.00p 503524
24/05/2024 2,136.00p 2,206.04p 2,128.00p 2,166.00p 379012
23/05/2024 2,000.00p 2,182.00p 1,992.00p 2,168.00p 774093
22/05/2024 1,948.00p 1,978.00p 1,871.00p 1,962.00p 553493
21/05/2024 1,994.00p 2,012.00p 1,927.00p 1,950.00p 388198
20/05/2024 2,026.00p 2,060.00p 1,976.00p 2,000.00p 486891
17/05/2024 2,112.00p 2,116.00p 2,020.00p 2,020.00p 480069
16/05/2024 2,238.00p 2,238.00p 2,106.00p 2,116.00p 567086
15/05/2024 2,210.00p 2,260.00p 2,188.00p 2,218.00p 186201
14/05/2024 2,220.00p 2,220.00p 2,132.00p 2,210.00p 305546
13/05/2024 2,198.00p 2,248.00p 2,082.00p 2,202.00p 189930
10/05/2024 2,136.00p 2,248.00p 2,136.00p 2,216.00p 422344
09/05/2024 2,180.00p 2,240.00p 2,106.00p 2,140.00p 336565
08/05/2024 2,080.00p 2,194.00p 2,070.00p 2,192.00p 357116
07/05/2024 2,260.00p 2,338.00p 2,082.00p 2,082.00p 852820
03/05/2024 2,246.00p 2,292.00p 2,216.00p 2,240.00p 159292
02/05/2024 2,204.00p 2,258.00p 2,142.00p 2,250.00p 338731
01/05/2024 2,220.00p 2,236.02p 2,134.00p 2,200.00p 251847
30/04/2024 2,182.00p 2,234.00p 2,180.00p 2,226.00p 302218
29/04/2024 2,200.00p 2,232.00p 2,150.00p 2,232.00p 218204
26/04/2024 2,158.00p 2,216.00p 2,133.77p 2,198.00p 198742
25/04/2024 2,178.00p 2,238.00p 2,102.00p 2,116.00p 253731
24/04/2024 2,138.00p 2,166.00p 2,086.00p 2,114.00p 156555
23/04/2024 2,170.00p 2,210.00p 2,133.62p 2,138.00p 191479
22/04/2024 2,178.00p 2,232.00p 2,158.00p 2,186.00p 138344
19/04/2024 2,068.00p 2,146.00p 2,015.02p 2,146.00p 294965
18/04/2024 2,030.00p 2,118.00p 2,028.00p 2,118.00p 346738
17/04/2024 1,948.00p 2,038.00p 1,940.00p 1,987.00p 250740
16/04/2024 1,980.00p 2,024.00p 1,945.00p 1,959.00p 232624
15/04/2024 2,160.00p 2,182.00p 2,010.00p 2,016.00p 467780
12/04/2024 2,292.00p 2,352.00p 2,094.00p 2,094.00p 478107
11/04/2024 2,322.00p 2,374.00p 2,246.00p 2,280.00p 291347
10/04/2024 2,332.00p 2,424.00p 2,330.00p 2,354.00p 301026
09/04/2024 2,250.00p 2,342.00p 2,246.00p 2,310.00p 219003
08/04/2024 2,246.00p 2,314.00p 2,230.00p 2,260.00p 178058
05/04/2024 2,218.00p 2,258.00p 2,176.00p 2,208.00p 382320
04/04/2024 2,156.00p 2,302.00p 2,143.39p 2,270.00p 224929
03/04/2024 2,120.00p 2,164.00p 2,105.26p 2,164.00p 136517
02/04/2024 2,150.00p 2,184.00p 2,106.00p 2,120.00p 295692
28/03/2024 2,098.00p 2,150.00p 2,061.00p 2,146.00p 268141
27/03/2024 2,068.00p 2,106.00p 2,045.00p 2,103.00p 72695
26/03/2024 2,003.00p 2,088.00p 1,995.00p 2,086.00p 112499
25/03/2024 2,003.00p 2,050.00p 1,986.00p 2,016.00p 151672
22/03/2024 2,116.00p 2,116.00p 2,009.00p 2,034.00p 206119
21/03/2024 2,178.00p 2,194.00p 2,054.00p 2,078.00p 280516
20/03/2024 2,104.00p 2,104.00p 2,101.00p 2,114.00p 93007
19/03/2024 2,104.00p 2,130.84p 2,070.00p 2,101.00p 167986
18/03/2024 2,147.00p 2,165.00p 2,052.00p 2,073.00p 212201
15/03/2024 2,129.00p 2,177.00p 2,067.00p 2,145.00p 444639
14/03/2024 2,221.00p 2,235.00p 2,116.84p 2,150.00p 219030
13/03/2024 2,275.00p 2,305.00p 2,190.00p 2,229.00p 329224
12/03/2024 2,351.00p 2,361.00p 2,245.00p 2,282.00p 245511
11/03/2024 2,290.00p 2,369.00p 2,242.00p 2,338.00p 216482
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

*Close Price adjusted for both dividends and splits