Wizz Air Holdings (WIZZ) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
24/06/2019 3,455.00p 3,463.68p 3,409.00p 3,428.00p 88288
21/06/2019 3,504.00p 3,504.00p 3,379.00p 3,455.00p 464447
20/06/2019 3,532.00p 3,538.00p 3,475.00p 3,485.00p 105206
19/06/2019 3,508.00p 3,540.00p 3,445.00p 3,505.00p 163537
18/06/2019 3,512.00p 3,545.00p 3,500.00p 3,539.00p 146049
17/06/2019 3,529.00p 3,540.00p 3,443.00p 3,531.00p 196047
14/06/2019 3,635.00p 3,652.00p 3,584.00p 3,625.00p 136240
13/06/2019 3,568.00p 3,643.00p 3,552.00p 3,643.00p 120002
12/06/2019 3,527.00p 3,600.00p 3,496.00p 3,600.00p 85628
11/06/2019 3,524.00p 3,595.00p 3,510.03p 3,551.00p 141415
10/06/2019 3,524.00p 3,564.00p 3,509.00p 3,550.00p 86029
07/06/2019 3,542.00p 3,557.00p 3,502.00p 3,534.00p 117108
06/06/2019 3,524.00p 3,590.00p 3,499.68p 3,553.00p 337330
05/06/2019 3,468.00p 3,524.00p 3,464.00p 3,507.00p 229170
04/06/2019 3,264.00p 3,507.00p 3,241.00p 3,507.00p 356520
03/06/2019 3,106.00p 3,274.00p 3,106.00p 3,274.00p 254089
31/05/2019 3,134.00p 3,167.00p 2,987.09p 3,134.00p 511092
30/05/2019 3,139.00p 3,263.00p 3,139.00p 3,208.00p 177406
29/05/2019 3,089.00p 3,174.00p 3,080.00p 3,145.00p 199206
28/05/2019 3,126.00p 3,172.00p 3,104.00p 3,108.00p 121643
24/05/2019 3,098.00p 3,155.00p 3,086.00p 3,138.00p 187596
23/05/2019 3,052.00p 3,108.00p 3,037.50p 3,079.00p 166144
22/05/2019 3,165.00p 3,187.00p 3,017.00p 3,102.00p 260327
21/05/2019 3,345.00p 3,345.00p 3,148.00p 3,165.00p 336680
20/05/2019 3,312.00p 3,392.00p 3,297.00p 3,312.00p 99455
17/05/2019 3,386.00p 3,416.00p 3,340.00p 3,384.00p 91301
16/05/2019 3,330.00p 3,404.00p 3,330.00p 3,397.00p 71340
15/05/2019 3,350.00p 3,395.00p 3,316.00p 3,350.00p 78812
14/05/2019 3,325.00p 3,381.00p 3,304.00p 3,356.00p 88198
13/05/2019 3,327.00p 3,361.00p 3,314.00p 3,327.00p 80786
10/05/2019 3,294.00p 3,368.00p 3,294.00p 3,351.00p 130446
09/05/2019 3,301.00p 3,335.00p 3,266.00p 3,319.00p 161426
08/05/2019 3,422.00p 3,439.00p 3,298.00p 3,339.00p 151501
07/05/2019 3,415.00p 3,479.00p 3,374.00p 3,429.00p 115445
03/05/2019 3,510.00p 3,552.00p 3,384.00p 3,410.00p 225525
02/05/2019 3,440.00p 3,549.00p 3,433.12p 3,524.00p 165208
01/05/2019 3,443.00p 3,451.00p 3,419.67p 3,431.00p 50960
30/04/2019 3,410.00p 3,462.00p 3,385.00p 3,400.00p 90311
29/04/2019 3,434.00p 3,489.00p 3,392.00p 3,410.00p 90120
26/04/2019 3,437.00p 3,457.00p 3,401.00p 3,433.00p 88264
25/04/2019 3,400.00p 3,428.00p 3,376.00p 3,412.00p 60873
24/04/2019 3,383.00p 3,434.61p 3,336.00p 3,393.00p 77898
23/04/2019 3,457.00p 3,469.55p 3,343.00p 3,376.00p 80770
18/04/2019 3,425.00p 3,500.00p 3,425.00p 3,468.00p 77451
17/04/2019 3,462.00p 3,469.00p 3,403.00p 3,451.00p 120626
16/04/2019 3,320.00p 3,455.00p 3,282.00p 3,447.00p 183841
15/04/2019 3,285.00p 3,332.00p 3,276.00p 3,329.00p 132868
12/04/2019 3,300.00p 3,333.00p 3,230.40p 3,257.00p 134057
11/04/2019 3,202.00p 3,290.00p 3,202.00p 3,290.00p 244862
10/04/2019 3,182.00p 3,224.00p 3,161.00p 3,188.00p 133299
09/04/2019 3,135.00p 3,177.00p 3,117.00p 3,177.00p 87052
08/04/2019 3,142.00p 3,157.00p 3,124.00p 3,133.00p 41223
05/04/2019 3,110.00p 3,159.00p 3,095.74p 3,147.00p 83515
04/04/2019 3,091.00p 3,154.00p 3,091.00p 3,120.00p 126253
03/04/2019 3,011.00p 3,127.00p 3,000.00p 3,109.00p 237228
02/04/2019 2,950.00p 3,062.00p 2,950.00p 3,017.00p 559851
01/04/2019 3,007.00p 3,007.00p 2,794.00p 2,880.00p 591976
29/03/2019 3,065.00p 3,065.00p 2,997.00p 3,010.00p 394216
28/03/2019 3,050.00p 3,082.00p 3,034.00p 3,062.00p 68800
27/03/2019 3,040.00p 3,053.00p 3,004.00p 3,049.00p 195455
26/03/2019 3,035.00p 3,059.00p 3,002.00p 3,025.00p 120770
25/03/2019 3,070.00p 3,070.00p 3,035.00p 3,037.00p 106774
22/03/2019 3,168.00p 3,177.00p 3,069.00p 3,069.00p 196895
21/03/2019 3,164.00p 3,181.00p 3,121.00p 3,165.00p 150464
20/03/2019 3,182.00p 3,203.00p 3,162.90p 3,170.00p 192200
19/03/2019 3,162.00p 3,264.00p 3,162.00p 3,203.00p 112556
18/03/2019 3,226.00p 3,230.57p 3,170.00p 3,194.00p 71462
15/03/2019 3,194.00p 3,236.00p 3,143.00p 3,228.00p 129347
14/03/2019 3,039.00p 3,177.00p 3,039.00p 3,161.00p 203421
13/03/2019 3,044.00p 3,089.00p 3,040.00p 3,080.00p 110716
12/03/2019 3,056.00p 3,101.00p 3,049.00p 3,065.00p 110699
11/03/2019 3,082.00p 3,097.00p 3,017.00p 3,059.00p 121169
08/03/2019 3,158.00p 3,175.00p 3,060.76p 3,080.00p 242813
07/03/2019 3,186.00p 3,233.00p 3,159.00p 3,180.00p 297652
06/03/2019 3,160.00p 3,199.00p 3,160.00p 3,186.00p 239597
05/03/2019 3,063.00p 3,167.00p 3,058.76p 3,164.00p 238559
04/03/2019 3,093.00p 3,120.00p 3,022.00p 3,068.00p 174773
01/03/2019 3,069.00p 3,087.00p 3,019.00p 3,039.00p 229259
28/02/2019 3,083.00p 3,110.00p 3,008.00p 3,041.00p 216368
27/02/2019 3,177.00p 3,193.72p 3,070.00p 3,098.00p 123113
26/02/2019 3,167.00p 3,226.00p 3,159.20p 3,171.00p 96255
25/02/2019 3,179.00p 3,217.00p 3,160.00p 3,161.00p 93730
22/02/2019 3,191.00p 3,222.00p 3,170.00p 3,187.00p 136549
21/02/2019 3,265.00p 3,278.95p 3,189.00p 3,223.00p 208284
20/02/2019 3,228.00p 3,335.00p 3,218.00p 3,301.00p 186299
19/02/2019 3,214.00p 3,293.00p 3,163.00p 3,245.00p 212528
18/02/2019 3,220.00p 3,286.00p 3,159.00p 3,242.00p 98425
15/02/2019 3,176.00p 3,226.00p 3,142.00p 3,224.00p 146911
14/02/2019 3,200.00p 3,247.00p 3,165.00p 3,165.00p 101181
13/02/2019 3,159.00p 3,195.00p 3,104.82p 3,195.00p 170647
12/02/2019 3,164.00p 3,185.00p 3,132.00p 3,184.00p 154020
11/02/2019 3,105.00p 3,188.00p 3,084.08p 3,164.00p 178950
08/02/2019 3,098.00p 3,116.00p 3,029.00p 3,056.00p 173500
07/02/2019 3,134.00p 3,171.00p 3,118.00p 3,118.00p 114208
06/02/2019 3,116.00p 3,161.00p 3,115.20p 3,160.00p 264573
05/02/2019 3,110.00p 3,150.00p 3,095.00p 3,122.00p 155590
04/02/2019 3,073.00p 3,127.00p 3,052.58p 3,109.00p 166814
01/02/2019 3,048.00p 3,105.00p 3,011.00p 3,102.00p 190941
31/01/2019 3,128.00p 3,128.00p 2,989.00p 3,031.00p 231261
30/01/2019 2,989.00p 3,178.00p 2,901.00p 3,122.00p 633821
29/01/2019 3,136.00p 3,170.00p 3,032.00p 3,050.00p 230194
28/01/2019 3,145.00p 3,170.00p 3,113.00p 3,117.00p 92808
25/01/2019 3,110.00p 3,189.00p 3,085.00p 3,145.00p 456067
24/01/2019 3,101.00p 3,147.00p 3,067.00p 3,121.00p 117593
23/01/2019 3,094.00p 3,127.00p 3,072.00p 3,106.00p 204396
22/01/2019 3,100.00p 3,180.00p 3,100.00p 3,115.00p 240908
21/01/2019 3,032.00p 3,152.00p 3,009.38p 3,122.00p 171110
18/01/2019 3,020.00p 3,067.00p 2,902.00p 3,020.00p 464957
17/01/2019 3,033.00p 3,049.00p 2,958.00p 3,037.00p 120005
16/01/2019 2,959.00p 3,044.00p 2,953.00p 3,035.00p 129938
15/01/2019 2,963.00p 2,982.00p 2,897.00p 2,945.00p 163162
14/01/2019 2,960.00p 2,970.00p 2,896.00p 2,923.00p 192438
11/01/2019 2,930.00p 2,985.00p 2,906.00p 2,957.00p 168889
10/01/2019 2,961.00p 2,984.00p 2,875.00p 2,920.00p 130419
09/01/2019 2,968.00p 2,975.00p 2,928.00p 2,957.00p 153330
08/01/2019 2,926.00p 2,977.00p 2,872.00p 2,925.00p 130373
07/01/2019 2,917.00p 2,973.00p 2,886.00p 2,929.00p 234654
04/01/2019 2,819.00p 2,905.00p 2,770.00p 2,905.00p 148793
03/01/2019 2,790.00p 2,863.00p 2,767.00p 2,777.00p 143129
02/01/2019 2,787.00p 2,812.00p 2,703.00p 2,752.00p 228225
31/12/2018 2,813.00p 2,813.00p 2,761.00p 2,802.00p 38900
28/12/2018 2,714.00p 2,792.00p 2,701.00p 2,792.00p 109429
27/12/2018 2,755.00p 2,773.00p 2,689.00p 2,722.00p 100247
24/12/2018 2,733.00p 2,761.00p 2,733.00p 2,748.00p 6459
21/12/2018 2,734.00p 2,801.00p 2,716.00p 2,760.00p 267446
20/12/2018 2,729.00p 2,779.00p 2,667.00p 2,752.00p 164339
19/12/2018 2,779.00p 2,836.00p 2,729.00p 2,764.00p 230421
18/12/2018 2,760.00p 2,795.00p 2,712.00p 2,775.00p 184686
17/12/2018 2,905.00p 2,905.00p 2,696.00p 2,750.00p 263979
14/12/2018 2,900.00p 2,920.80p 2,770.00p 2,881.00p 223260
13/12/2018 2,951.00p 3,013.00p 2,887.00p 2,887.00p 129607
12/12/2018 2,917.00p 2,973.00p 2,871.00p 2,954.00p 123224
11/12/2018 2,852.00p 2,942.00p 2,811.00p 2,927.00p 165989
10/12/2018 2,900.00p 2,918.76p 2,812.00p 2,833.00p 141821
07/12/2018 2,938.00p 2,959.00p 2,900.50p 2,918.00p 104647
06/12/2018 2,865.00p 2,926.00p 2,837.00p 2,902.00p 128626
05/12/2018 2,865.00p 2,958.00p 2,832.02p 2,913.00p 107280
04/12/2018 3,021.00p 3,021.00p 2,836.00p 2,870.00p 204193
03/12/2018 3,066.00p 3,132.00p 2,936.00p 2,986.00p 170813
30/11/2018 3,000.00p 3,027.00p 2,972.00p 2,996.00p 174435
29/11/2018 2,961.00p 3,042.00p 2,957.80p 3,001.00p 126484
28/11/2018 2,972.00p 2,984.00p 2,922.40p 2,956.00p 193126
27/11/2018 3,044.00p 3,076.96p 2,915.00p 2,961.00p 234871
26/11/2018 3,068.00p 3,143.00p 3,036.50p 3,066.00p 253867
23/11/2018 2,907.00p 3,065.00p 2,888.00p 3,065.00p 284667
22/11/2018 2,920.00p 2,949.00p 2,863.00p 2,913.00p 332109
21/11/2018 2,825.00p 2,971.00p 2,825.00p 2,969.00p 312505
20/11/2018 2,810.00p 2,813.00p 2,693.00p 2,797.00p 263551
19/11/2018 2,873.00p 2,942.00p 2,806.00p 2,820.00p 269939
16/11/2018 2,868.00p 2,936.00p 2,767.00p 2,877.00p 281720
15/11/2018 3,023.00p 3,045.00p 2,837.00p 2,838.00p 311330
14/11/2018 3,055.00p 3,139.48p 2,978.00p 2,984.00p 322871
13/11/2018 2,979.00p 3,060.00p 2,965.00p 3,034.00p 376122
12/11/2018 2,958.00p 2,983.00p 2,849.00p 2,983.00p 403947
09/11/2018 2,876.00p 2,970.00p 2,807.00p 2,958.00p 267703
08/11/2018 2,921.00p 2,944.00p 2,833.00p 2,900.00p 370492
07/11/2018 2,450.00p 2,900.00p 2,450.00p 2,890.00p 1221174
06/11/2018 2,621.00p 2,738.00p 2,621.00p 2,667.00p 172193
05/11/2018 2,736.00p 2,761.00p 2,617.00p 2,617.00p 193512
02/11/2018 2,670.00p 2,796.00p 2,661.20p 2,715.00p 257166
01/11/2018 2,562.00p 2,699.00p 2,558.10p 2,649.00p 331700
31/10/2018 2,616.00p 2,648.20p 2,551.00p 2,571.00p 328075
30/10/2018 2,637.00p 2,653.00p 2,547.00p 2,601.00p 242027
29/10/2018 2,593.00p 2,669.00p 2,593.00p 2,658.00p 226724
26/10/2018 2,500.00p 2,590.00p 2,489.00p 2,578.00p 454954
25/10/2018 2,387.00p 2,554.00p 2,379.00p 2,553.00p 225373
24/10/2018 2,381.00p 2,480.00p 2,381.00p 2,430.00p 210088
23/10/2018 2,407.00p 2,410.00p 2,331.00p 2,369.00p 197501
22/10/2018 2,412.00p 2,489.00p 2,402.00p 2,435.00p 174364
19/10/2018 2,455.00p 2,455.00p 2,324.00p 2,386.00p 347214
18/10/2018 2,599.00p 2,612.00p 2,450.00p 2,458.00p 213869
17/10/2018 2,650.00p 2,650.00p 2,560.00p 2,611.00p 358368
16/10/2018 2,514.00p 2,644.00p 2,497.00p 2,644.00p 405709
15/10/2018 2,450.00p 2,544.00p 2,430.00p 2,525.00p 384671
12/10/2018 2,360.00p 2,538.00p 2,357.50p 2,458.00p 410628
11/10/2018 2,343.00p 2,379.02p 2,300.00p 2,329.00p 394939
10/10/2018 2,478.00p 2,485.00p 2,345.00p 2,363.00p 665640
09/10/2018 2,492.00p 2,544.00p 2,435.00p 2,495.00p 336860
08/10/2018 2,576.00p 2,599.00p 2,485.00p 2,488.00p 363142
05/10/2018 2,564.00p 2,593.00p 2,531.40p 2,586.00p 217656
04/10/2018 2,582.00p 2,586.00p 2,532.00p 2,553.00p 121105
03/10/2018 2,565.00p 2,627.00p 2,546.00p 2,577.00p 400678
02/10/2018 2,644.00p 2,672.00p 2,508.00p 2,544.00p 716001
01/10/2018 2,811.00p 2,811.00p 2,647.00p 2,650.00p 718053
28/09/2018 2,770.00p 2,881.00p 2,748.00p 2,877.00p 459723
27/09/2018 2,851.00p 2,859.40p 2,742.00p 2,779.00p 485043
26/09/2018 2,841.00p 2,883.00p 2,790.00p 2,868.00p 397396
25/09/2018 2,998.00p 3,008.70p 2,837.00p 2,837.00p 719541
24/09/2018 3,035.00p 3,077.00p 2,960.00p 2,983.00p 172716
21/09/2018 3,095.00p 3,099.00p 3,008.91p 3,020.00p 288164
20/09/2018 3,157.00p 3,175.08p 3,078.00p 3,078.00p 136480
19/09/2018 3,164.00p 3,258.00p 3,157.00p 3,158.00p 184893
18/09/2018 3,187.00p 3,252.00p 3,145.00p 3,171.00p 197183
17/09/2018 3,135.00p 3,135.00p 3,096.18p 3,130.00p 54066
14/09/2018 3,127.00p 3,149.08p 3,061.00p 3,133.00p 106136
13/09/2018 3,143.00p 3,187.00p 3,114.00p 3,125.00p 106686
12/09/2018 3,065.00p 3,134.00p 3,040.00p 3,119.00p 126723
11/09/2018 3,076.00p 3,092.00p 3,025.00p 3,032.00p 115745
10/09/2018 3,025.00p 3,076.00p 3,025.00p 3,071.00p 82044
07/09/2018 3,108.00p 3,108.00p 3,018.00p 3,058.00p 120162

*Close Price adjusted for both dividends and splits