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
15/08/2022 2,345.00p 2,571.00p 2,341.96p 2,532.00p 433400
12/08/2022 2,310.00p 2,356.00p 2,301.00p 2,356.00p 245493
11/08/2022 2,320.00p 2,356.00p 2,279.00p 2,330.00p 498087
10/08/2022 2,227.00p 2,320.00p 2,207.08p 2,320.00p 287079
09/08/2022 2,260.00p 2,292.50p 2,205.50p 2,232.00p 1060393
08/08/2022 2,236.00p 2,279.00p 2,187.00p 2,260.00p 553267
05/08/2022 2,299.00p 2,356.00p 2,185.00p 2,185.00p 434338
04/08/2022 2,350.00p 2,398.00p 2,321.00p 2,358.00p 244740
03/08/2022 2,251.00p 2,331.00p 2,217.16p 2,331.00p 275926
02/08/2022 2,234.00p 2,290.00p 2,209.00p 2,246.00p 283431
01/08/2022 2,219.00p 2,288.00p 2,219.00p 2,240.00p 227189
29/07/2022 2,250.00p 2,345.00p 2,191.00p 2,219.00p 397793
28/07/2022 2,142.00p 2,283.00p 2,127.00p 2,255.00p 610380
27/07/2022 1,930.50p 2,182.22p 1,930.50p 2,169.00p 586236
26/07/2022 1,938.00p 2,031.00p 1,914.00p 1,965.00p 555892
25/07/2022 1,955.00p 2,009.00p 1,894.00p 1,928.00p 296576
22/07/2022 1,880.00p 1,949.00p 1,855.50p 1,918.00p 285729
21/07/2022 1,933.50p 1,949.50p 1,862.00p 1,877.00p 385825
20/07/2022 1,928.00p 1,962.50p 1,877.50p 1,952.00p 303158
19/07/2022 1,846.00p 1,927.00p 1,813.69p 1,915.00p 318965
18/07/2022 1,839.00p 1,866.00p 1,776.02p 1,866.00p 837237
15/07/2022 1,722.50p 1,825.50p 1,686.50p 1,789.50p 519512
14/07/2022 1,772.00p 1,864.50p 1,748.00p 1,782.00p 419419
13/07/2022 1,865.00p 1,871.50p 1,739.50p 1,782.50p 346608
12/07/2022 1,763.50p 1,872.50p 1,746.00p 1,872.50p 462006
11/07/2022 1,817.00p 1,820.00p 1,752.00p 1,790.50p 607733
08/07/2022 1,826.50p 1,867.50p 1,788.50p 1,858.50p 397086
07/07/2022 1,746.00p 1,828.00p 1,723.00p 1,807.00p 1191814
06/07/2022 1,750.00p 1,771.50p 1,692.00p 1,715.50p 1017447
05/07/2022 1,808.50p 1,826.50p 1,664.00p 1,695.00p 663393
04/07/2022 1,906.00p 1,915.85p 1,761.50p 1,786.50p 325938
01/07/2022 1,731.50p 1,932.50p 1,731.50p 1,858.50p 507601
30/06/2022 1,824.00p 1,840.00p 1,686.50p 1,754.00p 1016497
29/06/2022 1,960.00p 1,960.00p 1,825.50p 1,857.00p 480234
28/06/2022 1,985.50p 2,046.80p 1,966.50p 1,988.00p 328195
27/06/2022 1,993.50p 2,047.00p 1,970.00p 2,006.00p 208373
24/06/2022 1,994.00p 2,008.00p 1,922.50p 1,968.50p 283088
23/06/2022 2,020.00p 2,090.00p 1,970.00p 1,970.00p 362897
22/06/2022 1,970.50p 2,071.00p 1,919.00p 2,035.00p 453472
21/06/2022 2,129.00p 2,164.00p 2,000.01p 2,023.00p 559145
20/06/2022 2,004.00p 2,141.00p 1,990.00p 2,109.00p 584555
17/06/2022 1,884.50p 2,004.00p 1,842.00p 1,994.50p 1088576
16/06/2022 1,979.00p 1,986.50p 1,828.50p 1,870.00p 1203179
15/06/2022 2,118.00p 2,132.00p 1,978.00p 1,978.50p 1182049
14/06/2022 2,179.00p 2,210.00p 2,025.00p 2,051.00p 560800
13/06/2022 2,241.00p 2,263.00p 2,041.00p 2,081.00p 641762
10/06/2022 2,314.00p 2,339.00p 2,187.00p 2,287.00p 625612
09/06/2022 2,460.00p 2,481.89p 2,291.00p 2,324.00p 910659
08/06/2022 2,713.00p 2,761.00p 2,425.00p 2,499.00p 1028757
07/06/2022 2,750.00p 2,778.00p 2,690.00p 2,760.00p 433434
06/06/2022 2,839.00p 2,882.00p 2,726.00p 2,778.00p 336509
03/06/2022 2,946.00p 2,973.00p 2,854.00p 2,854.00p 227721
02/06/2022 2,946.00p 2,973.00p 2,854.00p 2,854.00p 227721
01/06/2022 2,946.00p 2,973.00p 2,854.00p 2,854.00p 227721
31/05/2022 3,070.00p 3,070.00p 2,857.00p 2,920.00p 544365
30/05/2022 3,018.00p 3,124.00p 2,970.83p 3,094.00p 286128
27/05/2022 3,050.00p 3,069.00p 2,982.03p 2,993.00p 178428
26/05/2022 3,090.00p 3,119.00p 2,942.00p 3,034.00p 363956
25/05/2022 3,019.00p 3,075.00p 2,967.00p 3,069.00p 217663
24/05/2022 3,080.00p 3,096.38p 2,976.00p 2,976.00p 173610
23/05/2022 3,132.00p 3,163.00p 3,083.00p 3,142.00p 212594
20/05/2022 3,095.00p 3,171.00p 3,040.00p 3,085.00p 269935
19/05/2022 3,014.00p 3,085.00p 2,973.00p 3,061.00p 222192
18/05/2022 3,104.00p 3,154.00p 3,045.00p 3,069.00p 367588
17/05/2022 2,978.00p 3,097.00p 2,954.00p 3,092.00p 219815
16/05/2022 3,084.00p 3,084.00p 2,903.00p 2,952.00p 277866
13/05/2022 3,010.00p 3,067.00p 2,971.00p 3,067.00p 158080
12/05/2022 2,901.00p 3,005.00p 2,874.00p 2,983.00p 272360
11/05/2022 2,918.00p 3,027.00p 2,886.12p 2,993.00p 233825
10/05/2022 2,974.00p 3,027.64p 2,867.00p 2,881.00p 217811
09/05/2022 2,919.00p 3,038.00p 2,900.00p 2,902.00p 181900
06/05/2022 2,968.00p 2,991.00p 2,841.00p 2,952.00p 362276
05/05/2022 3,164.00p 3,219.00p 2,973.00p 2,995.00p 721258
04/05/2022 3,227.00p 3,231.00p 3,049.00p 3,060.00p 481259
03/05/2022 3,158.00p 3,314.00p 3,129.00p 3,216.00p 269696
02/05/2022 3,280.00p 3,307.29p 3,161.00p 3,175.00p 263629
29/04/2022 3,280.00p 3,307.29p 3,161.00p 3,175.00p 263507
28/04/2022 3,190.00p 3,286.84p 3,155.00p 3,256.00p 269985
27/04/2022 3,087.00p 3,176.00p 3,065.00p 3,144.00p 513646
26/04/2022 3,229.00p 3,273.00p 3,106.00p 3,110.00p 936472
25/04/2022 3,018.00p 3,213.00p 3,018.00p 3,159.00p 423418
22/04/2022 3,069.00p 3,175.00p 3,037.10p 3,121.00p 374650
21/04/2022 3,056.00p 3,267.00p 3,050.00p 3,150.00p 565795
20/04/2022 2,950.00p 3,033.00p 2,893.00p 3,017.00p 541282
19/04/2022 3,050.00p 3,129.00p 2,915.00p 2,949.00p 617975
18/04/2022 3,025.00p 3,182.00p 2,984.77p 3,116.00p 450310
15/04/2022 3,025.00p 3,182.00p 2,984.77p 3,116.00p 450310
14/04/2022 3,025.00p 3,182.00p 2,984.77p 3,116.00p 450310
13/04/2022 2,825.00p 2,897.00p 2,740.00p 2,892.00p 329793
12/04/2022 2,840.00p 2,890.00p 2,790.02p 2,849.00p 334790
11/04/2022 2,707.00p 2,943.00p 2,673.44p 2,915.00p 324344
08/04/2022 2,824.00p 2,861.00p 2,719.00p 2,728.00p 188906
07/04/2022 2,788.00p 2,911.00p 2,759.47p 2,768.00p 223965
06/04/2022 2,840.00p 2,884.46p 2,677.00p 2,757.00p 369213
05/04/2022 2,863.00p 2,944.00p 2,810.00p 2,856.00p 382715
04/04/2022 2,938.00p 2,952.00p 2,766.00p 2,860.00p 362195
01/04/2022 2,895.00p 3,005.00p 2,863.00p 2,863.00p 249193
31/03/2022 2,973.00p 3,088.00p 2,892.00p 2,892.00p 337117
30/03/2022 2,989.00p 3,021.15p 2,850.00p 2,885.00p 425361
29/03/2022 2,714.00p 3,108.00p 2,658.00p 3,018.00p 2047999
28/03/2022 2,588.00p 2,682.79p 2,547.00p 2,655.00p 261373
25/03/2022 2,578.00p 2,615.00p 2,519.43p 2,552.00p 270774
24/03/2022 2,554.00p 2,593.00p 2,457.00p 2,564.00p 1037586
23/03/2022 2,664.00p 2,680.00p 2,535.00p 2,557.00p 354903
22/03/2022 2,658.00p 2,722.00p 2,628.32p 2,635.00p 527275
21/03/2022 2,693.00p 2,700.00p 2,565.00p 2,638.00p 590160
18/03/2022 2,743.00p 2,771.56p 2,606.00p 2,695.00p 958136
17/03/2022 2,900.00p 2,949.00p 2,585.00p 2,672.00p 957908
16/03/2022 2,874.00p 2,966.00p 2,820.14p 2,875.00p 1652717
15/03/2022 2,800.00p 2,852.00p 2,678.00p 2,755.00p 651855
14/03/2022 2,930.00p 2,968.00p 2,775.00p 2,775.00p 565953
11/03/2022 2,750.00p 3,065.00p 2,748.00p 2,879.00p 1144722
10/03/2022 2,968.00p 2,968.00p 2,689.00p 2,713.00p 928664
09/03/2022 2,642.00p 3,150.35p 2,616.00p 2,909.00p 973750
08/03/2022 2,419.00p 2,625.00p 2,375.00p 2,517.00p 735124
07/03/2022 2,465.00p 2,586.00p 2,250.00p 2,496.00p 1146642
04/03/2022 2,807.00p 2,887.52p 2,628.00p 2,673.00p 689960
03/03/2022 3,135.00p 3,135.00p 2,869.00p 2,894.00p 464570
02/03/2022 3,001.00p 3,175.00p 2,618.00p 3,164.00p 774541
01/03/2022 3,411.00p 3,529.00p 3,013.00p 3,013.00p 525237
28/02/2022 3,310.00p 3,404.00p 3,171.00p 3,404.00p 747864
25/02/2022 3,318.00p 3,577.00p 3,289.00p 3,577.00p 944611
24/02/2022 3,328.00p 3,400.00p 3,041.00p 3,190.00p 1158852
23/02/2022 4,015.00p 4,066.00p 3,626.00p 3,644.00p 551463
22/02/2022 3,882.00p 4,060.00p 3,751.00p 3,988.00p 633231
21/02/2022 4,155.00p 4,230.00p 3,984.00p 4,046.00p 305232
18/02/2022 4,215.00p 4,306.00p 4,052.00p 4,081.00p 644055
17/02/2022 4,561.00p 4,583.00p 4,217.00p 4,217.00p 337947
16/02/2022 4,481.00p 4,618.00p 4,468.00p 4,554.00p 223975
15/02/2022 4,299.00p 4,557.00p 4,254.00p 4,549.00p 336084
14/02/2022 4,406.00p 4,406.00p 4,100.00p 4,326.00p 682385
11/02/2022 4,794.00p 4,852.00p 4,600.00p 4,619.00p 348048
10/02/2022 4,600.00p 4,867.00p 4,585.00p 4,867.00p 313038
09/02/2022 4,395.00p 4,600.00p 4,366.65p 4,570.00p 288427
08/02/2022 4,248.00p 4,361.00p 4,179.00p 4,361.00p 327968
07/02/2022 4,145.00p 4,206.00p 4,050.00p 4,206.00p 280662
04/02/2022 4,284.00p 4,309.00p 4,062.00p 4,129.00p 245616
03/02/2022 4,251.00p 4,355.00p 4,204.00p 4,265.00p 303803
02/02/2022 4,180.00p 4,265.00p 4,173.00p 4,239.00p 347989
01/02/2022 4,086.00p 4,188.00p 4,032.00p 4,158.00p 358455
31/01/2022 4,204.00p 4,204.00p 3,969.00p 4,035.00p 478394
28/01/2022 4,239.00p 4,241.00p 4,099.00p 4,150.00p 434133
27/01/2022 4,182.00p 4,305.00p 4,100.00p 4,269.00p 456556
26/01/2022 4,259.00p 4,502.00p 4,177.00p 4,250.00p 433336
25/01/2022 4,350.00p 4,412.00p 4,247.00p 4,258.00p 279678
24/01/2022 4,446.00p 4,475.00p 4,200.00p 4,297.00p 590787
21/01/2022 4,548.00p 4,557.00p 4,450.00p 4,476.00p 184144
20/01/2022 4,530.00p 4,621.00p 4,473.00p 4,597.00p 252857
19/01/2022 4,477.00p 4,549.00p 4,464.90p 4,493.00p 151510
18/01/2022 4,685.00p 4,685.00p 4,453.00p 4,508.00p 179094
17/01/2022 4,666.00p 4,749.00p 4,645.00p 4,645.00p 164502
14/01/2022 4,622.00p 4,686.00p 4,599.94p 4,660.00p 232634
13/01/2022 4,580.00p 4,654.00p 4,514.00p 4,650.00p 260696
12/01/2022 4,691.00p 4,753.00p 4,590.00p 4,590.00p 281552
11/01/2022 4,868.00p 4,870.00p 4,679.00p 4,706.00p 193945
10/01/2022 4,725.00p 4,895.00p 4,716.00p 4,810.00p 253751
07/01/2022 4,746.00p 4,769.00p 4,648.00p 4,701.00p 163954
06/01/2022 4,625.00p 4,882.00p 4,618.00p 4,734.00p 207979
05/01/2022 4,691.00p 4,788.00p 4,631.00p 4,716.00p 235729
04/01/2022 4,336.00p 4,769.00p 4,335.00p 4,700.00p 635879
31/12/2021 4,165.00p 4,208.36p 4,155.00p 4,188.00p 43255
30/12/2021 4,203.00p 4,238.00p 4,097.00p 4,205.00p 245566
29/12/2021 4,291.00p 4,310.00p 4,201.00p 4,211.00p 204733
24/12/2021 4,255.00p 4,371.90p 4,210.00p 4,210.00p 86160
23/12/2021 4,273.00p 4,458.00p 4,269.00p 4,316.00p 284687
22/12/2021 4,192.00p 4,377.00p 3,832.80p 4,231.00p 315185
21/12/2021 4,094.00p 4,230.00p 3,832.80p 4,230.00p 367281
20/12/2021 3,756.00p 4,029.00p 3,736.00p 4,024.00p 275557
17/12/2021 3,890.00p 4,008.51p 3,872.00p 4,008.00p 651057
16/12/2021 4,039.00p 4,039.00p 3,895.65p 3,920.00p 434288
15/12/2021 4,157.00p 4,157.00p 3,950.00p 3,950.00p 302594
14/12/2021 4,152.00p 4,257.00p 4,111.00p 4,156.00p 492926
13/12/2021 4,268.00p 4,295.00p 4,048.00p 4,113.00p 257402
10/12/2021 4,344.00p 4,383.00p 4,293.00p 4,293.00p 153377
09/12/2021 4,520.00p 4,521.00p 4,287.00p 4,364.00p 213415
08/12/2021 4,433.00p 4,493.00p 4,158.00p 4,472.00p 532047
07/12/2021 4,500.00p 4,573.00p 4,418.00p 4,456.00p 343057
06/12/2021 4,325.00p 4,488.00p 4,254.00p 4,483.00p 245520
03/12/2021 4,334.00p 4,375.00p 4,236.00p 4,283.00p 283324
02/12/2021 4,150.00p 4,375.82p 4,078.00p 4,262.00p 528868
01/12/2021 3,989.00p 4,308.00p 3,974.00p 4,223.00p 600119
30/11/2021 3,871.00p 4,017.00p 3,824.00p 3,946.00p 1141253
29/11/2021 3,823.00p 3,967.00p 3,769.00p 3,933.00p 833628
26/11/2021 3,600.00p 4,100.00p 3,600.00p 3,729.00p 1361451
25/11/2021 4,361.00p 4,456.00p 4,311.00p 4,399.00p 273438
24/11/2021 4,307.00p 4,396.00p 4,175.00p 4,352.00p 301947
23/11/2021 4,162.00p 4,362.00p 4,151.00p 4,300.00p 374850
22/11/2021 4,173.00p 4,264.00p 4,117.00p 4,184.00p 270299
19/11/2021 4,360.00p 4,382.00p 4,137.00p 4,173.00p 662842
18/11/2021 4,446.00p 4,490.00p 4,359.00p 4,376.00p 234917
17/11/2021 4,629.00p 4,629.00p 4,413.00p 4,440.00p 317440
16/11/2021 4,846.00p 4,846.00p 4,647.00p 4,647.00p 213568
15/11/2021 4,836.00p 4,855.00p 4,699.00p 4,765.00p 181276
12/11/2021 4,860.00p 4,906.00p 4,775.00p 4,775.00p 668196
11/11/2021 4,810.00p 4,853.00p 4,790.00p 4,853.00p 497335
10/11/2021 4,933.00p 4,951.00p 4,829.00p 4,836.00p 330756
09/11/2021 4,876.00p 4,970.00p 4,864.00p 4,939.00p 348205
08/11/2021 4,839.00p 4,917.00p 4,793.00p 4,882.00p 338706
05/11/2021 4,700.00p 4,890.00p 4,628.00p 4,835.00p 550844
04/11/2021 4,720.00p 4,856.00p 4,624.00p 4,720.00p 648656

*Close Price adjusted for both dividends and splits