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
27/08/2020 3,750.00p 3,830.00p 3,682.00p 3,818.00p 134220
26/08/2020 3,710.00p 3,784.00p 3,684.00p 3,750.00p 117901
25/08/2020 3,656.00p 3,782.00p 3,646.00p 3,708.00p 142376
24/08/2020 3,584.00p 3,668.89p 3,584.00p 3,656.00p 75194
21/08/2020 3,582.00p 3,640.00p 3,546.00p 3,614.00p 111344
20/08/2020 3,526.00p 3,600.04p 3,516.00p 3,562.00p 103280
19/08/2020 3,468.00p 3,604.00p 3,462.00p 3,594.00p 126039
18/08/2020 3,416.00p 3,570.00p 3,402.00p 3,484.00p 133038
17/08/2020 3,550.00p 3,612.00p 3,452.00p 3,452.00p 165264
14/08/2020 3,578.00p 3,644.00p 3,530.00p 3,578.00p 116670
13/08/2020 3,734.00p 3,774.00p 3,646.00p 3,646.00p 133712
12/08/2020 3,730.00p 3,788.00p 3,580.00p 3,732.00p 194970
11/08/2020 3,464.00p 3,714.00p 3,464.00p 3,712.00p 322369
10/08/2020 3,362.00p 3,480.00p 3,362.00p 3,466.00p 237614
07/08/2020 3,332.00p 3,412.00p 3,294.00p 3,412.00p 199140
06/08/2020 3,332.00p 3,382.00p 3,278.00p 3,356.00p 165034
05/08/2020 3,308.00p 3,392.00p 3,282.00p 3,328.00p 114993
04/08/2020 3,210.00p 3,320.00p 3,186.20p 3,276.00p 621748
03/08/2020 3,286.00p 3,286.00p 3,066.72p 3,176.00p 645561
31/07/2020 3,358.00p 3,358.00p 3,144.00p 3,216.00p 339934
30/07/2020 3,456.00p 3,478.00p 3,266.00p 3,300.00p 358425
29/07/2020 3,550.00p 3,598.00p 3,498.00p 3,510.00p 319504
28/07/2020 3,280.00p 3,402.00p 3,280.00p 3,398.00p 312466
27/07/2020 3,380.00p 3,450.00p 3,274.16p 3,300.00p 236084
24/07/2020 3,522.00p 3,526.00p 3,382.00p 3,454.00p 318577
23/07/2020 3,400.00p 3,550.00p 3,400.00p 3,504.00p 285786
22/07/2020 3,386.00p 3,460.00p 3,378.00p 3,424.00p 123617
21/07/2020 3,358.00p 3,460.00p 3,332.00p 3,422.00p 153768
20/07/2020 3,314.00p 3,360.00p 3,200.00p 3,324.00p 158425
17/07/2020 3,346.00p 3,388.00p 3,316.00p 3,340.00p 103785
16/07/2020 3,410.00p 3,482.00p 3,375.52p 3,396.00p 151852
15/07/2020 3,338.00p 3,548.00p 3,306.00p 3,442.00p 255143
14/07/2020 3,252.00p 3,284.00p 3,219.68p 3,272.00p 75925
13/07/2020 3,296.00p 3,354.00p 3,218.98p 3,298.00p 273637
10/07/2020 3,224.00p 3,348.00p 3,224.00p 3,284.00p 116760
09/07/2020 3,226.00p 3,332.00p 3,200.00p 3,256.00p 155427
08/07/2020 3,368.00p 3,388.00p 3,186.00p 3,228.00p 493765
07/07/2020 3,464.00p 3,484.00p 3,392.00p 3,392.00p 193781
06/07/2020 3,414.00p 3,474.00p 3,413.31p 3,470.00p 395631
03/07/2020 3,400.00p 3,408.00p 3,334.00p 3,408.00p 78392
02/07/2020 3,350.00p 3,438.00p 3,310.00p 3,344.00p 160561
01/07/2020 3,280.00p 3,366.00p 3,236.00p 3,342.00p 183863
30/06/2020 3,314.00p 3,362.91p 3,294.00p 3,336.00p 194435
29/06/2020 3,186.00p 3,320.00p 3,144.00p 3,312.00p 355452
26/06/2020 3,250.00p 3,266.00p 3,130.00p 3,140.00p 235856
25/06/2020 3,210.00p 3,274.00p 3,120.00p 3,224.00p 539308
24/06/2020 3,338.00p 3,382.00p 3,212.00p 3,212.00p 329253
23/06/2020 3,362.00p 3,490.00p 3,342.00p 3,358.00p 167846
22/06/2020 3,400.00p 3,454.00p 3,296.19p 3,394.00p 204155
19/06/2020 3,414.00p 3,466.00p 3,312.00p 3,418.00p 411898
18/06/2020 3,264.00p 3,380.00p 3,238.00p 3,358.00p 221200
17/06/2020 3,270.00p 3,372.00p 3,270.00p 3,316.00p 278553
16/06/2020 3,300.00p 3,352.00p 3,239.73p 3,270.00p 246458
15/06/2020 3,102.00p 3,200.00p 3,042.00p 3,180.00p 233457
12/06/2020 3,078.00p 3,250.00p 3,016.00p 3,220.00p 384259
11/06/2020 3,300.00p 3,318.00p 3,104.00p 3,104.00p 473896
10/06/2020 3,514.00p 3,578.00p 3,334.00p 3,372.00p 560002
09/06/2020 3,572.00p 3,696.00p 3,482.00p 3,538.00p 679005
08/06/2020 3,566.00p 3,664.00p 3,518.00p 3,602.00p 1138519
05/06/2020 3,632.00p 3,712.00p 3,468.00p 3,586.00p 798342
04/06/2020 3,600.00p 3,660.89p 3,500.00p 3,540.00p 397717
03/06/2020 3,558.00p 3,710.00p 3,420.00p 3,656.00p 523627
02/06/2020 3,450.00p 3,568.00p 3,416.00p 3,424.00p 314986
01/06/2020 3,368.00p 3,442.00p 3,296.00p 3,432.00p 225094
29/05/2020 3,196.00p 3,348.00p 3,171.04p 3,280.00p 391045
28/05/2020 3,330.00p 3,400.00p 3,172.00p 3,250.00p 487363
27/05/2020 3,372.00p 3,466.00p 3,046.00p 3,318.00p 514120
26/05/2020 3,202.00p 3,476.00p 3,202.00p 3,374.00p 563812
22/05/2020 2,980.00p 3,032.00p 2,900.00p 2,998.00p 266567
21/05/2020 2,986.00p 3,074.00p 2,945.47p 3,016.00p 318398
20/05/2020 2,886.00p 2,990.00p 2,764.00p 2,980.00p 335380
19/05/2020 2,930.00p 2,989.04p 2,866.00p 2,892.00p 362444
18/05/2020 2,670.00p 2,940.00p 2,650.00p 2,876.00p 419285
15/05/2020 2,642.00p 2,728.00p 2,594.00p 2,604.00p 248412
14/05/2020 2,620.00p 2,639.86p 2,530.00p 2,626.00p 455134
13/05/2020 2,788.00p 2,788.00p 2,652.00p 2,652.00p 157280
12/05/2020 2,720.00p 2,818.00p 2,656.00p 2,800.00p 167252
11/05/2020 2,736.00p 2,736.00p 2,634.00p 2,694.00p 318539
07/05/2020 2,682.00p 2,702.00p 2,584.00p 2,690.00p 285569
06/05/2020 2,636.00p 2,730.00p 2,552.00p 2,674.00p 425442
05/05/2020 2,640.00p 2,670.00p 2,540.00p 2,620.00p 620541
04/05/2020 2,770.00p 2,770.00p 2,604.00p 2,610.00p 398301
01/05/2020 2,866.00p 2,867.87p 2,710.00p 2,792.00p 129384
30/04/2020 2,972.00p 3,096.00p 2,808.00p 2,874.00p 239619
29/04/2020 2,718.00p 2,990.00p 2,645.30p 2,944.00p 325762
28/04/2020 2,750.00p 2,776.00p 2,684.00p 2,716.00p 375024
27/04/2020 2,720.00p 2,762.00p 2,688.00p 2,718.00p 251942
24/04/2020 2,648.00p 2,706.00p 2,566.00p 2,662.00p 181524
23/04/2020 2,754.00p 2,754.00p 2,606.00p 2,606.00p 146354
22/04/2020 2,744.00p 2,834.00p 2,672.00p 2,680.00p 176351
21/04/2020 2,718.00p 2,790.00p 2,636.12p 2,730.00p 466461
20/04/2020 2,752.00p 2,812.00p 2,656.00p 2,708.00p 201043
17/04/2020 2,574.00p 2,850.00p 2,550.00p 2,744.00p 811599
16/04/2020 2,500.00p 2,592.00p 2,418.00p 2,470.00p 1077006
15/04/2020 2,742.00p 2,742.00p 2,456.00p 2,456.00p 697206
14/04/2020 2,740.00p 2,864.00p 2,670.00p 2,674.00p 354296
09/04/2020 2,704.00p 2,918.00p 2,670.00p 2,736.00p 318809
08/04/2020 2,636.00p 2,786.00p 2,582.00p 2,692.00p 405331
07/04/2020 2,400.00p 2,770.00p 2,400.00p 2,696.00p 596522
06/04/2020 2,252.00p 2,382.00p 2,206.00p 2,366.00p 427819
03/04/2020 2,130.00p 2,170.00p 2,044.00p 2,168.00p 206871
02/04/2020 2,150.00p 2,184.00p 2,056.00p 2,162.00p 267598
01/04/2020 2,254.00p 2,274.00p 2,098.00p 2,098.00p 327958
31/03/2020 2,182.00p 2,318.00p 2,175.00p 2,307.00p 446624
30/03/2020 2,281.00p 2,292.58p 2,101.00p 2,129.00p 405597
27/03/2020 2,422.00p 2,435.00p 2,270.00p 2,283.00p 366425
26/03/2020 2,287.00p 2,494.36p 2,244.00p 2,423.00p 492722
25/03/2020 2,490.00p 2,640.00p 2,194.00p 2,220.00p 515514
24/03/2020 2,127.00p 2,349.00p 2,106.00p 2,349.00p 270872
23/03/2020 2,186.00p 2,221.00p 2,036.00p 2,036.00p 442084
20/03/2020 2,155.00p 2,351.00p 2,109.00p 2,278.00p 664319
19/03/2020 2,050.00p 2,154.00p 1,913.50p 2,006.00p 578708
18/03/2020 2,325.00p 2,405.00p 2,027.00p 2,055.00p 736517
17/03/2020 2,261.00p 2,419.00p 2,060.00p 2,411.00p 720139
16/03/2020 2,550.00p 2,550.00p 1,500.00p 2,196.00p 582845
13/03/2020 2,731.00p 2,842.00p 2,473.00p 2,735.00p 731773
12/03/2020 2,959.00p 2,999.00p 2,642.00p 2,657.00p 927109
11/03/2020 3,397.00p 3,397.00p 3,043.00p 3,112.00p 932552
10/03/2020 3,384.00p 3,620.00p 3,323.00p 3,376.00p 582224
09/03/2020 3,198.00p 3,412.00p 3,198.00p 3,356.00p 741292
06/03/2020 3,268.00p 3,485.00p 3,200.00p 3,451.00p 1272519
05/03/2020 3,496.00p 3,524.00p 3,304.00p 3,350.00p 545400
04/03/2020 3,453.00p 3,560.00p 3,357.00p 3,487.00p 862905
03/03/2020 3,367.00p 3,498.00p 3,344.00p 3,385.00p 545207
02/03/2020 3,501.00p 3,546.00p 3,240.00p 3,324.00p 633532
28/02/2020 3,320.00p 3,482.00p 3,278.00p 3,415.00p 940791
27/02/2020 3,700.00p 3,703.00p 3,345.00p 3,494.00p 1314585
26/02/2020 3,750.00p 3,750.00p 3,600.00p 3,715.00p 611766
25/02/2020 3,920.00p 3,990.00p 3,768.00p 3,784.00p 517756
24/02/2020 4,194.00p 4,249.00p 3,825.18p 3,908.00p 1631109
21/02/2020 4,386.00p 4,466.00p 4,364.66p 4,407.00p 136200
20/02/2020 4,427.00p 4,477.00p 4,402.00p 4,439.00p 112286
19/02/2020 4,425.00p 4,482.00p 4,414.00p 4,438.00p 148043
18/02/2020 4,440.00p 4,518.00p 4,412.00p 4,412.00p 267482
17/02/2020 4,458.00p 4,525.00p 4,456.00p 4,492.00p 119468
14/02/2020 4,435.00p 4,518.00p 4,435.00p 4,486.00p 166662
13/02/2020 4,461.00p 4,526.00p 4,441.00p 4,447.00p 422721
12/02/2020 4,363.00p 4,496.00p 4,357.00p 4,496.00p 401308
11/02/2020 4,299.00p 4,375.00p 4,272.00p 4,370.00p 301650
10/02/2020 4,215.00p 4,284.00p 4,192.16p 4,280.00p 933924
07/02/2020 4,250.00p 4,261.00p 4,152.00p 4,215.00p 1014425
06/02/2020 4,217.00p 4,271.00p 4,189.00p 4,245.00p 1124427
05/02/2020 4,208.00p 4,311.52p 4,172.00p 4,210.00p 984128
04/02/2020 4,085.00p 4,199.00p 4,015.00p 4,199.00p 14467550
03/02/2020 4,150.00p 4,220.00p 4,137.00p 4,160.00p 234446
31/01/2020 4,255.00p 4,261.00p 4,165.00p 4,187.00p 202529
30/01/2020 4,283.00p 4,360.00p 4,105.78p 4,200.00p 505462
29/01/2020 4,200.00p 4,302.00p 4,050.00p 4,302.00p 681520
28/01/2020 4,040.00p 4,120.00p 4,010.70p 4,110.00p 213038
27/01/2020 4,121.00p 4,176.00p 4,032.00p 4,046.00p 452268
24/01/2020 4,209.00p 4,283.00p 4,200.00p 4,227.00p 188357
23/01/2020 4,289.00p 4,289.00p 4,180.00p 4,196.00p 174763
22/01/2020 4,225.00p 4,268.00p 4,201.00p 4,247.00p 146633
21/01/2020 4,157.00p 4,265.00p 4,157.00p 4,225.00p 132516
20/01/2020 4,300.00p 4,300.00p 4,201.00p 4,227.00p 118874
17/01/2020 4,213.00p 4,275.00p 4,195.00p 4,254.00p 376125
16/01/2020 4,198.00p 4,248.00p 4,176.00p 4,210.00p 210683
15/01/2020 4,315.00p 4,315.00p 4,209.00p 4,209.00p 160481
14/01/2020 4,356.00p 4,359.00p 4,199.00p 4,329.00p 551647
13/01/2020 4,150.00p 4,284.00p 4,141.38p 4,284.00p 211708
10/01/2020 3,945.00p 4,137.70p 3,943.00p 4,119.00p 563904
09/01/2020 3,837.00p 3,858.00p 3,793.00p 3,858.00p 160858
08/01/2020 3,845.00p 3,845.00p 3,741.00p 3,775.00p 113018
07/01/2020 3,760.00p 3,860.00p 3,760.00p 3,836.00p 244353
06/01/2020 3,880.00p 3,893.00p 3,754.00p 3,784.00p 185791
03/01/2020 3,985.00p 3,985.00p 3,860.43p 3,896.00p 179381
02/01/2020 3,928.00p 3,995.00p 3,901.00p 3,990.00p 118679
31/12/2019 3,909.00p 3,921.80p 3,893.00p 3,895.00p 25193
30/12/2019 3,919.00p 3,947.80p 3,883.00p 3,896.00p 77750
27/12/2019 3,925.00p 3,949.00p 3,883.00p 3,940.00p 57889
24/12/2019 3,928.00p 4,007.93p 3,915.00p 3,925.00p 15919
23/12/2019 3,991.00p 4,000.00p 3,926.00p 3,960.00p 76805
20/12/2019 4,001.00p 4,022.95p 3,960.02p 3,980.00p 159813
19/12/2019 3,976.00p 4,015.00p 3,934.00p 3,990.00p 191758
18/12/2019 3,973.00p 3,995.23p 3,920.32p 3,967.00p 121334
17/12/2019 3,990.00p 3,994.00p 3,893.00p 3,994.00p 179717
16/12/2019 4,036.00p 4,037.00p 3,979.00p 3,979.00p 153216
13/12/2019 3,950.00p 4,164.00p 3,947.00p 4,013.00p 268661
12/12/2019 3,854.00p 3,932.00p 3,854.00p 3,870.00p 131800
11/12/2019 3,888.00p 3,892.00p 3,784.00p 3,855.00p 256927
10/12/2019 3,912.00p 3,937.00p 3,860.00p 3,883.00p 131395
09/12/2019 3,916.00p 3,975.76p 3,914.00p 3,934.00p 140634
06/12/2019 3,911.00p 3,976.00p 3,911.00p 3,955.00p 163342
05/12/2019 3,916.00p 3,982.00p 3,881.00p 3,910.00p 221282
04/12/2019 3,911.00p 3,963.12p 3,889.00p 3,935.00p 265196
03/12/2019 3,970.00p 3,995.00p 3,924.00p 3,927.00p 142904
02/12/2019 3,959.00p 4,003.00p 3,913.00p 3,949.00p 251340
29/11/2019 3,896.00p 3,959.00p 3,896.00p 3,950.00p 99771
28/11/2019 3,917.00p 3,949.00p 3,888.00p 3,947.00p 107552
27/11/2019 3,876.00p 3,946.00p 3,876.00p 3,905.00p 183963
26/11/2019 3,897.00p 3,931.98p 3,882.00p 3,898.00p 123157
25/11/2019 3,908.00p 3,949.00p 3,893.00p 3,922.00p 95521
22/11/2019 3,904.00p 3,954.00p 3,848.00p 3,890.00p 112523
21/11/2019 3,880.00p 3,900.00p 3,826.00p 3,900.00p 102309
20/11/2019 3,868.00p 3,897.00p 3,813.00p 3,875.00p 140893
19/11/2019 3,870.00p 3,901.56p 3,791.00p 3,870.00p 162142
18/11/2019 3,936.00p 3,970.00p 3,860.00p 3,872.00p 132059
15/11/2019 3,818.00p 3,923.00p 3,818.00p 3,910.00p 235915
14/11/2019 3,767.00p 3,876.00p 3,721.00p 3,819.00p 334822
13/11/2019 3,910.00p 3,936.16p 3,733.00p 3,750.00p 426430

*Close Price adjusted for both dividends and splits