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
15/06/2021 4,815.00p 4,815.00p 4,688.00p 4,720.00p 216238
14/06/2021 4,726.00p 4,825.00p 4,658.00p 4,700.00p 181751
11/06/2021 4,737.00p 4,786.00p 4,718.00p 4,786.00p 235855
10/06/2021 4,815.00p 4,815.00p 4,659.00p 4,723.00p 216305
09/06/2021 4,670.00p 4,834.00p 4,623.00p 4,810.00p 246798
08/06/2021 4,583.00p 4,676.00p 4,554.00p 4,658.00p 188169
07/06/2021 4,526.00p 4,578.00p 4,435.00p 4,570.00p 251048
04/06/2021 4,676.00p 4,695.00p 4,497.00p 4,533.00p 236289
03/06/2021 4,913.00p 4,961.00p 4,674.00p 4,686.00p 353968
02/06/2021 4,850.00p 4,957.00p 4,712.00p 4,873.00p 420603
01/06/2021 4,837.00p 4,900.00p 4,803.00p 4,876.00p 200292
28/05/2021 4,757.00p 4,859.00p 4,716.00p 4,823.00p 278801
27/05/2021 4,635.00p 4,839.00p 4,635.00p 4,800.00p 295513
26/05/2021 4,600.00p 4,704.00p 4,600.00p 4,693.00p 98240
25/05/2021 4,660.00p 4,747.00p 4,601.00p 4,660.00p 177661
24/05/2021 4,490.00p 4,602.00p 4,490.00p 4,582.00p 64809
21/05/2021 4,502.00p 4,617.00p 4,489.00p 4,545.00p 135850
20/05/2021 4,482.00p 4,539.00p 4,454.00p 4,535.00p 175161
19/05/2021 4,541.00p 4,602.00p 4,450.00p 4,526.00p 292573
18/05/2021 4,644.00p 4,679.00p 4,524.00p 4,586.00p 183029
17/05/2021 4,713.00p 4,735.00p 4,586.00p 4,586.00p 162593
14/05/2021 4,714.00p 4,714.00p 4,639.00p 4,712.00p 157918
13/05/2021 4,700.00p 4,725.40p 4,555.00p 4,661.00p 175008
12/05/2021 4,756.00p 4,804.00p 4,679.00p 4,684.00p 116720
11/05/2021 4,802.00p 4,833.00p 4,664.00p 4,733.00p 243652
10/05/2021 5,050.00p 5,068.00p 4,847.00p 4,911.00p 227105
07/05/2021 4,905.00p 5,042.00p 4,887.00p 5,038.00p 194984
06/05/2021 4,897.00p 4,962.00p 4,852.00p 4,903.00p 389676
05/05/2021 4,948.00p 5,022.00p 4,833.00p 4,888.00p 125806
04/05/2021 4,959.00p 5,014.00p 4,816.00p 4,816.00p 204446
30/04/2021 4,712.00p 4,970.00p 4,712.00p 4,901.00p 234895
29/04/2021 4,816.00p 4,886.00p 4,661.00p 4,767.00p 239033
28/04/2021 4,809.00p 4,898.39p 4,767.00p 4,782.00p 120398
27/04/2021 4,842.00p 4,850.00p 4,736.00p 4,786.00p 132291
26/04/2021 4,750.00p 4,846.00p 4,717.00p 4,799.00p 131475
23/04/2021 4,693.00p 4,724.00p 4,623.00p 4,688.00p 187006
22/04/2021 4,632.00p 4,748.00p 4,585.00p 4,727.00p 222534
21/04/2021 4,617.00p 4,719.00p 4,505.00p 4,605.00p 373972
20/04/2021 4,851.00p 4,887.00p 4,606.00p 4,640.00p 427096
19/04/2021 5,000.00p 5,060.00p 4,870.00p 4,877.00p 533918
16/04/2021 4,919.00p 5,022.00p 4,887.00p 4,962.00p 263683
15/04/2021 4,864.00p 5,030.00p 4,807.00p 4,906.00p 244168
14/04/2021 4,808.00p 4,927.00p 4,785.00p 4,865.00p 156663
13/04/2021 4,812.00p 4,891.00p 4,756.00p 4,848.00p 213678
12/04/2021 4,859.00p 4,920.00p 4,764.00p 4,829.00p 134465
09/04/2021 4,950.00p 5,012.04p 4,881.00p 4,939.00p 116589
08/04/2021 5,152.00p 5,152.00p 4,903.00p 4,992.00p 209339
07/04/2021 5,136.00p 5,180.24p 5,090.00p 5,122.00p 218805
06/04/2021 4,901.00p 5,120.00p 4,880.00p 5,090.00p 158550
01/04/2021 4,835.00p 4,979.00p 4,831.00p 4,976.00p 289200
31/03/2021 5,090.00p 5,090.00p 4,822.00p 4,822.00p 149159
30/03/2021 4,814.00p 4,974.00p 4,776.00p 4,966.00p 188942
29/03/2021 4,922.00p 4,922.00p 4,730.00p 4,750.00p 133446
26/03/2021 4,888.00p 4,912.00p 4,786.00p 4,812.00p 123129
25/03/2021 4,838.00p 4,873.76p 4,700.00p 4,776.00p 151217
24/03/2021 4,712.00p 4,904.00p 4,664.00p 4,834.00p 250553
23/03/2021 4,806.00p 4,810.00p 4,668.00p 4,780.00p 354078
22/03/2021 4,870.00p 4,872.00p 4,594.00p 4,808.00p 311103
19/03/2021 5,050.00p 5,115.00p 4,886.00p 4,912.00p 913953
18/03/2021 5,170.00p 5,230.00p 5,085.00p 5,100.00p 232730
17/03/2021 5,280.00p 5,370.00p 5,073.97p 5,110.00p 355015
16/03/2021 5,185.00p 5,305.00p 5,125.00p 5,300.00p 8453750
15/03/2021 5,525.00p 5,595.00p 5,470.00p 5,505.00p 92542
12/03/2021 5,595.00p 5,595.00p 5,435.00p 5,500.00p 1423856
11/03/2021 5,450.00p 5,590.00p 5,420.00p 5,565.00p 390970
10/03/2021 5,425.00p 5,430.00p 5,310.00p 5,430.00p 180727
09/03/2021 5,340.00p 5,435.64p 5,310.00p 5,370.00p 172629
08/03/2021 5,095.00p 5,365.00p 5,030.00p 5,350.00p 466568
05/03/2021 5,165.00p 5,290.00p 4,982.00p 4,996.00p 296476
04/03/2021 5,300.00p 5,410.00p 5,205.00p 5,285.00p 400858
03/03/2021 5,225.00p 5,395.00p 5,225.00p 5,330.00p 213337
02/03/2021 5,300.00p 5,470.00p 5,300.00p 5,305.00p 198135
01/03/2021 5,410.00p 5,559.36p 5,375.00p 5,385.00p 178494
26/02/2021 5,180.00p 5,460.00p 5,109.93p 5,310.00p 316482
25/02/2021 5,430.00p 5,480.00p 5,285.00p 5,300.00p 556000
24/02/2021 5,220.00p 5,450.00p 5,202.98p 5,395.00p 841173
23/02/2021 5,180.00p 5,520.00p 5,180.00p 5,280.00p 679923
22/02/2021 4,892.00p 5,199.00p 4,856.00p 5,185.00p 447559
19/02/2021 4,890.00p 4,892.00p 4,816.00p 4,850.00p 234239
18/02/2021 4,832.00p 4,900.00p 4,798.00p 4,806.00p 182643
17/02/2021 4,808.00p 4,886.00p 4,778.00p 4,834.00p 273106
16/02/2021 4,836.00p 4,912.53p 4,822.00p 4,838.00p 227126
15/02/2021 4,782.00p 4,922.00p 4,782.00p 4,836.00p 100668
12/02/2021 4,660.00p 4,820.00p 4,560.00p 4,818.00p 208404
11/02/2021 4,640.00p 4,716.00p 4,600.00p 4,680.00p 101400
10/02/2021 4,720.00p 4,768.00p 4,646.00p 4,698.00p 151318
09/02/2021 4,830.00p 4,848.00p 4,730.00p 4,734.00p 370664
08/02/2021 4,864.00p 4,880.00p 4,782.00p 4,810.00p 255244
05/02/2021 4,850.00p 4,882.00p 4,764.00p 4,882.00p 455258
04/02/2021 4,800.00p 4,848.00p 4,742.00p 4,764.00p 223862
03/02/2021 4,616.00p 4,858.00p 4,530.00p 4,788.00p 526912
02/02/2021 4,400.00p 4,630.00p 4,366.00p 4,616.00p 964866
01/02/2021 4,428.00p 4,434.00p 4,320.00p 4,414.00p 260943
29/01/2021 4,298.00p 4,438.00p 4,270.00p 4,368.00p 1428997
28/01/2021 4,170.00p 4,464.00p 4,116.00p 4,402.00p 280267
27/01/2021 4,186.00p 4,204.00p 4,044.00p 4,204.00p 172293
26/01/2021 4,002.00p 4,186.00p 3,960.48p 4,184.00p 233875
25/01/2021 4,278.00p 4,282.00p 3,986.00p 4,092.00p 270451
22/01/2021 4,364.00p 4,398.00p 4,188.00p 4,278.00p 180756
21/01/2021 4,472.00p 4,575.38p 4,368.00p 4,372.00p 140205
20/01/2021 4,496.00p 4,576.00p 4,456.00p 4,490.00p 157830
19/01/2021 4,310.00p 4,552.00p 4,310.00p 4,450.00p 126831
18/01/2021 4,348.00p 4,386.00p 4,306.00p 4,306.00p 84194
15/01/2021 4,350.00p 4,424.00p 4,298.00p 4,384.00p 188215
14/01/2021 4,236.00p 4,398.00p 4,180.00p 4,348.00p 156635
13/01/2021 4,124.00p 4,178.00p 4,036.00p 4,176.00p 265897
12/01/2021 4,178.00p 4,226.20p 4,080.00p 4,124.00p 410704
11/01/2021 4,224.00p 4,256.00p 4,120.00p 4,134.00p 304766
08/01/2021 4,386.00p 4,468.00p 4,210.00p 4,252.00p 948165
07/01/2021 4,480.00p 4,500.00p 4,270.00p 4,360.00p 246512
06/01/2021 4,528.00p 4,530.00p 4,388.00p 4,470.00p 167784
05/01/2021 4,474.00p 4,500.00p 4,399.18p 4,448.00p 110812
04/01/2021 4,642.00p 4,702.00p 4,448.57p 4,474.00p 198341
31/12/2020 4,630.00p 4,648.00p 4,560.00p 4,564.00p 47416
30/12/2020 4,662.00p 4,710.00p 4,620.00p 4,636.00p 74455
29/12/2020 4,730.00p 4,834.00p 4,640.09p 4,690.00p 147487
24/12/2020 4,626.00p 4,741.42p 4,626.00p 4,712.00p 32964
23/12/2020 4,388.00p 4,652.00p 4,366.00p 4,614.00p 120665
22/12/2020 4,358.00p 4,452.00p 4,334.00p 4,384.00p 126657
21/12/2020 4,030.00p 4,448.00p 4,030.00p 4,370.00p 260809
18/12/2020 4,672.00p 4,690.00p 4,526.00p 4,534.00p 146628
17/12/2020 4,650.00p 4,748.00p 4,604.00p 4,668.00p 108508
16/12/2020 4,570.00p 4,700.95p 4,536.00p 4,598.00p 182923
15/12/2020 4,538.00p 4,576.00p 4,460.00p 4,532.00p 142079
14/12/2020 4,746.00p 4,820.00p 4,576.00p 4,576.00p 146433
11/12/2020 4,766.00p 4,766.00p 4,628.00p 4,690.00p 665262
10/12/2020 4,722.00p 4,798.00p 4,707.13p 4,730.00p 268194
09/12/2020 4,572.00p 4,790.00p 4,552.00p 4,750.00p 127371
08/12/2020 4,864.00p 4,870.00p 4,606.00p 4,664.00p 668139
07/12/2020 4,770.00p 4,904.00p 4,687.24p 4,884.00p 254893
04/12/2020 4,798.00p 4,874.00p 4,746.00p 4,824.00p 289091
03/12/2020 4,590.00p 4,806.00p 4,586.00p 4,786.00p 796626
02/12/2020 4,550.00p 4,662.00p 4,496.00p 4,576.00p 315683
01/12/2020 4,426.00p 4,576.00p 4,370.00p 4,576.00p 252428
30/11/2020 4,476.00p 4,574.00p 4,460.00p 4,502.00p 105910
27/11/2020 4,594.00p 4,622.00p 4,478.00p 4,542.00p 235352
26/11/2020 4,718.00p 4,718.00p 4,526.00p 4,570.00p 119435
25/11/2020 4,646.00p 4,706.00p 4,510.00p 4,602.00p 149974
24/11/2020 4,650.00p 4,740.00p 4,580.00p 4,600.00p 181661
23/11/2020 4,580.00p 4,654.20p 4,528.00p 4,544.00p 112021
20/11/2020 4,432.00p 4,574.00p 4,414.00p 4,558.00p 159692
19/11/2020 4,556.00p 4,560.00p 4,406.00p 4,432.00p 220849
18/11/2020 4,410.00p 4,568.00p 4,392.00p 4,500.00p 194677
17/11/2020 4,552.00p 4,552.00p 4,366.00p 4,410.00p 243542
16/11/2020 4,420.00p 4,550.00p 4,380.00p 4,450.00p 312838
13/11/2020 4,252.00p 4,404.00p 4,250.00p 4,370.00p 311400
12/11/2020 4,294.00p 4,428.00p 4,260.00p 4,274.00p 274657
11/11/2020 4,322.00p 4,500.00p 4,176.00p 4,400.00p 678770
10/11/2020 4,280.00p 4,560.00p 4,260.00p 4,392.00p 1440566
09/11/2020 3,700.00p 4,659.58p 3,692.00p 4,226.00p 1693350
06/11/2020 3,618.00p 3,736.00p 3,528.00p 3,662.00p 204070
05/11/2020 3,400.00p 3,668.00p 3,320.00p 3,620.00p 382383
04/11/2020 3,374.00p 3,506.00p 3,356.00p 3,492.00p 169141
03/11/2020 3,302.00p 3,458.00p 3,240.00p 3,452.00p 258294
02/11/2020 3,188.00p 3,296.00p 3,054.00p 3,286.00p 238122
30/10/2020 3,124.00p 3,218.00p 3,124.00p 3,194.00p 316534
29/10/2020 3,102.00p 3,222.00p 3,070.00p 3,164.00p 152892
28/10/2020 3,280.00p 3,283.88p 3,112.00p 3,124.00p 202946
27/10/2020 3,392.00p 3,448.00p 3,300.00p 3,300.00p 160890
26/10/2020 3,400.00p 3,542.00p 3,344.00p 3,426.00p 237065
23/10/2020 3,448.00p 3,550.00p 3,436.00p 3,478.00p 128974
22/10/2020 3,320.00p 3,532.00p 3,274.12p 3,510.00p 249918
21/10/2020 3,478.00p 3,478.00p 3,358.00p 3,360.00p 164349
20/10/2020 3,258.00p 3,472.00p 3,248.00p 3,454.00p 297995
19/10/2020 3,220.00p 3,282.00p 3,146.00p 3,282.00p 234063
16/10/2020 3,218.00p 3,236.00p 3,146.00p 3,186.00p 123255
15/10/2020 3,170.00p 3,206.00p 3,108.00p 3,204.00p 209850
14/10/2020 3,186.00p 3,236.00p 3,108.00p 3,220.00p 242524
13/10/2020 3,256.00p 3,288.00p 3,124.00p 3,180.00p 163457
12/10/2020 3,288.00p 3,300.00p 3,236.00p 3,262.00p 165788
09/10/2020 3,316.00p 3,350.00p 3,200.00p 3,262.00p 88847
08/10/2020 3,270.00p 3,340.00p 3,250.00p 3,312.00p 133491
07/10/2020 3,280.00p 3,336.00p 3,230.00p 3,268.00p 214796
06/10/2020 3,180.00p 3,378.00p 3,144.00p 3,336.00p 180532
05/10/2020 3,186.00p 3,208.00p 3,142.00p 3,188.00p 110003
02/10/2020 3,108.00p 3,208.00p 3,098.51p 3,168.00p 170107
01/10/2020 3,100.00p 3,182.00p 3,032.00p 3,174.00p 182202
30/09/2020 3,048.00p 3,134.00p 3,008.00p 3,114.00p 162303
29/09/2020 3,110.00p 3,120.00p 3,031.46p 3,104.00p 189809
28/09/2020 3,016.00p 3,134.00p 3,012.39p 3,134.00p 91138
25/09/2020 3,058.00p 3,100.00p 3,006.00p 3,054.00p 230856
24/09/2020 3,082.00p 3,126.00p 3,028.00p 3,096.00p 240589
23/09/2020 3,058.00p 3,202.00p 3,054.60p 3,144.00p 313446
22/09/2020 3,064.00p 3,078.35p 2,950.00p 3,034.00p 320306
21/09/2020 3,344.00p 3,370.00p 3,052.00p 3,060.00p 306057
18/09/2020 3,582.00p 3,582.00p 3,354.00p 3,362.00p 343324
17/09/2020 3,550.00p 3,620.00p 3,502.00p 3,566.00p 202867
16/09/2020 3,526.00p 3,592.00p 3,484.00p 3,568.00p 154070
15/09/2020 3,500.00p 3,624.00p 3,500.00p 3,574.00p 106276
14/09/2020 3,408.00p 3,584.00p 3,408.00p 3,502.00p 134849
11/09/2020 3,466.00p 3,536.00p 3,376.00p 3,450.00p 283374
10/09/2020 3,548.00p 3,618.00p 3,488.00p 3,492.00p 213019
09/09/2020 3,558.00p 3,584.00p 3,420.00p 3,558.00p 269222
08/09/2020 3,566.00p 3,618.00p 3,430.00p 3,534.00p 242657
07/09/2020 3,670.00p 3,734.00p 3,570.00p 3,570.00p 156777
04/09/2020 3,630.00p 3,784.00p 3,562.00p 3,700.00p 171188
03/09/2020 3,602.00p 3,798.00p 3,602.00p 3,684.00p 190950
02/09/2020 3,714.00p 3,794.00p 3,582.00p 3,590.00p 200144
01/09/2020 3,800.00p 3,808.00p 3,495.46p 3,742.00p 723687
28/08/2020 3,848.00p 3,926.00p 3,818.00p 3,888.00p 214773

*Close Price adjusted for both dividends and splits