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
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
03/11/2021 4,727.00p 4,837.00p 4,701.00p 4,817.00p 252366
02/11/2021 4,697.00p 4,727.00p 4,658.00p 4,705.00p 188199
01/11/2021 4,581.00p 4,718.00p 4,580.00p 4,674.00p 189996
29/10/2021 4,524.00p 4,672.00p 4,513.98p 4,621.00p 358161
28/10/2021 4,615.00p 4,661.00p 4,534.00p 4,630.00p 184730
27/10/2021 4,539.00p 4,627.00p 4,520.00p 4,604.00p 230767
26/10/2021 4,459.00p 4,655.00p 4,413.00p 4,559.00p 220060
25/10/2021 4,490.00p 4,538.00p 4,428.00p 4,476.00p 290978
22/10/2021 4,457.00p 4,479.00p 4,381.00p 4,465.00p 295741
21/10/2021 4,295.00p 4,459.00p 4,245.00p 4,459.00p 246148
20/10/2021 4,352.00p 4,472.00p 4,264.00p 4,321.00p 306004
19/10/2021 4,495.00p 4,511.00p 4,423.49p 4,461.00p 268943
18/10/2021 4,630.00p 4,630.00p 4,490.00p 4,519.00p 137452
15/10/2021 4,603.00p 4,702.00p 4,584.00p 4,658.00p 227801
14/10/2021 4,550.00p 4,686.00p 4,529.00p 4,583.00p 161333
13/10/2021 4,611.00p 4,712.00p 4,470.00p 4,507.00p 299288
12/10/2021 4,687.00p 4,742.00p 4,588.00p 4,588.00p 283343
11/10/2021 4,798.00p 4,832.00p 4,731.00p 4,771.00p 248561
08/10/2021 4,799.00p 4,847.00p 4,690.00p 4,762.00p 208876
07/10/2021 4,905.00p 4,967.00p 4,808.00p 4,812.00p 163249
06/10/2021 4,941.00p 4,976.00p 4,850.00p 4,862.00p 226738
05/10/2021 5,142.00p 5,142.00p 4,941.00p 5,018.00p 162382
04/10/2021 5,218.00p 5,264.00p 5,116.00p 5,120.00p 187090
01/10/2021 4,965.00p 5,228.00p 4,869.98p 5,214.00p 248161
30/09/2021 5,284.00p 5,308.00p 4,986.00p 5,014.00p 425638
29/09/2021 5,238.00p 5,404.00p 5,238.00p 5,262.00p 187267
28/09/2021 5,366.00p 5,394.00p 5,196.00p 5,238.00p 182862
27/09/2021 5,200.00p 5,478.00p 5,188.00p 5,398.00p 272007
24/09/2021 5,120.00p 5,154.00p 5,052.00p 5,124.00p 129457
23/09/2021 5,238.00p 5,284.00p 5,058.00p 5,110.00p 158883
22/09/2021 5,118.00p 5,210.00p 5,059.21p 5,192.00p 179621
21/09/2021 5,208.00p 5,242.00p 5,068.00p 5,122.00p 171085
20/09/2021 4,980.00p 5,216.00p 4,970.00p 5,126.00p 280826
17/09/2021 4,903.00p 5,074.00p 4,838.57p 5,056.00p 1226671
16/09/2021 4,757.00p 4,944.00p 4,691.00p 4,928.00p 216938
15/09/2021 4,711.00p 4,773.00p 4,646.00p 4,694.00p 212940
14/09/2021 4,804.00p 4,847.00p 4,753.00p 4,779.00p 155215
13/09/2021 4,812.00p 4,838.00p 4,718.00p 4,806.00p 171481
10/09/2021 4,911.00p 4,932.70p 4,721.00p 4,721.00p 464012
09/09/2021 4,946.00p 4,946.00p 4,764.00p 4,913.00p 253238
08/09/2021 4,936.00p 5,092.00p 4,882.00p 4,975.00p 179976
07/09/2021 4,989.00p 5,012.00p 4,933.00p 4,933.00p 84994
06/09/2021 4,948.00p 5,038.00p 4,947.00p 5,010.00p 93566
03/09/2021 5,000.00p 5,028.00p 4,941.00p 4,941.00p 155523
02/09/2021 4,955.00p 5,054.00p 4,864.00p 5,020.00p 249582
01/09/2021 4,840.00p 5,006.00p 4,835.96p 4,933.00p 166146
31/08/2021 4,934.00p 4,962.00p 4,792.00p 4,860.00p 222511
27/08/2021 5,000.00p 5,022.00p 4,867.00p 4,985.00p 181285
26/08/2021 5,142.00p 5,179.52p 4,980.00p 4,980.00p 119559
25/08/2021 5,112.00p 5,238.00p 5,090.00p 5,176.00p 171736
24/08/2021 4,988.00p 5,158.00p 4,941.00p 5,096.00p 257464
23/08/2021 4,900.00p 5,032.00p 4,880.00p 4,942.00p 208925
20/08/2021 5,028.00p 5,040.00p 4,829.00p 4,862.00p 157963
19/08/2021 4,910.00p 5,022.00p 4,826.00p 5,008.00p 174488
18/08/2021 4,907.00p 5,000.00p 4,798.95p 5,000.00p 149157
17/08/2021 5,074.00p 5,074.00p 4,892.00p 4,921.00p 91700
16/08/2021 5,040.00p 5,064.00p 4,943.00p 5,000.00p 79184
13/08/2021 5,126.00p 5,160.00p 5,084.00p 5,108.00p 51775
12/08/2021 5,100.00p 5,194.00p 5,038.00p 5,134.00p 172016
11/08/2021 5,200.00p 5,200.00p 5,090.00p 5,162.00p 112307
10/08/2021 5,016.00p 5,158.00p 5,016.00p 5,132.00p 93424
09/08/2021 5,196.00p 5,266.00p 5,108.00p 5,134.00p 106084
06/08/2021 5,266.00p 5,296.00p 5,154.00p 5,196.00p 136999
05/08/2021 5,128.00p 5,256.00p 5,098.00p 5,244.00p 185668
04/08/2021 5,100.00p 5,182.00p 5,064.30p 5,160.00p 249815
03/08/2021 5,094.00p 5,144.00p 4,985.00p 5,046.00p 198941
02/08/2021 4,982.00p 5,146.00p 4,962.00p 5,074.00p 139006
30/07/2021 4,970.00p 5,016.00p 4,894.00p 4,950.00p 291512
29/07/2021 4,933.00p 5,036.00p 4,910.00p 5,036.00p 272316
28/07/2021 4,793.00p 5,052.00p 4,760.96p 5,030.00p 359002
27/07/2021 4,649.00p 4,772.00p 4,540.00p 4,659.00p 243888
26/07/2021 4,516.00p 4,658.00p 4,476.00p 4,620.00p 169184
23/07/2021 4,506.00p 4,579.00p 4,490.00p 4,550.00p 197015
22/07/2021 4,420.00p 4,540.00p 4,396.00p 4,480.00p 241069
21/07/2021 4,235.00p 4,387.00p 4,235.00p 4,379.00p 216055
20/07/2021 4,183.00p 4,254.00p 4,141.00p 4,227.00p 256475
19/07/2021 4,353.00p 4,354.36p 4,118.64p 4,168.00p 301127
16/07/2021 4,428.00p 4,518.00p 4,389.00p 4,403.00p 175310
15/07/2021 4,462.00p 4,463.00p 4,387.00p 4,393.00p 147273
14/07/2021 4,510.00p 4,524.00p 4,406.00p 4,477.00p 296676
13/07/2021 4,602.00p 4,619.00p 4,520.00p 4,550.00p 172100
12/07/2021 4,663.00p 4,676.63p 4,552.00p 4,619.00p 209371
09/07/2021 4,695.00p 4,783.00p 4,691.00p 4,747.00p 120205
08/07/2021 4,696.00p 4,747.00p 4,621.00p 4,700.00p 198633
07/07/2021 4,863.00p 4,896.00p 4,699.00p 4,728.00p 116516
06/07/2021 4,881.00p 4,933.35p 4,833.00p 4,839.00p 147594
05/07/2021 4,819.00p 4,920.00p 4,784.00p 4,888.00p 143597
02/07/2021 4,753.00p 4,831.00p 4,690.00p 4,825.00p 235587
01/07/2021 4,692.00p 4,801.00p 4,664.00p 4,730.00p 229724
30/06/2021 4,590.00p 4,688.00p 4,537.00p 4,669.00p 315684
29/06/2021 4,806.00p 4,806.00p 4,593.00p 4,600.00p 336010
28/06/2021 5,088.00p 5,088.00p 4,745.00p 4,745.00p 208588
25/06/2021 5,102.00p 5,150.00p 4,992.00p 5,018.00p 173462
24/06/2021 5,080.00p 5,123.43p 5,046.00p 5,078.00p 203223
23/06/2021 5,028.00p 5,136.00p 5,020.00p 5,074.00p 205325
22/06/2021 5,048.00p 5,108.00p 4,980.00p 5,016.00p 220802
21/06/2021 4,883.00p 4,979.00p 4,774.00p 4,979.00p 239117
18/06/2021 4,909.00p 5,048.00p 4,861.66p 4,932.00p 381909
17/06/2021 4,763.00p 4,960.00p 4,741.00p 4,837.00p 247201

*Close Price adjusted for both dividends and splits