UK markets closed

Wizz Air Holdings Plc (WIZZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,118.00+131.00 (+6.59%)
At close: 04:35PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242,030.002,118.002,028.002,118.002,118.00346,738
17 Apr 20241,948.002,038.001,940.001,987.001,987.00374,737
16 Apr 20241,980.002,024.001,945.001,959.001,959.00378,588
15 Apr 20242,160.002,182.002,010.002,016.002,016.00936,038
12 Apr 20242,292.002,352.002,094.002,094.002,094.001,731,073
11 Apr 20242,322.002,374.002,246.002,280.002,280.00500,269
10 Apr 20242,332.002,424.002,330.002,354.002,354.00551,356
09 Apr 20242,250.002,342.002,246.002,310.002,310.00872,722
08 Apr 20242,246.002,314.002,230.002,260.002,260.00277,581
05 Apr 20242,218.002,258.002,176.002,208.002,208.00881,530
04 Apr 20242,156.002,302.002,143.392,270.002,270.00392,130
03 Apr 20242,120.002,164.002,105.262,164.002,164.00604,450
02 Apr 20242,150.002,184.002,106.002,120.002,120.00759,171
28 Mar 20242,098.002,150.002,061.002,146.002,146.00511,259
27 Mar 20242,068.002,106.002,045.002,103.002,103.00602,816
26 Mar 20242,003.002,088.001,995.002,086.002,086.00183,085
25 Mar 20242,003.002,050.001,986.002,016.002,016.00647,782
22 Mar 20242,116.002,116.002,009.002,034.002,034.00465,251
21 Mar 20242,178.002,194.002,054.002,078.002,078.00849,666
20 Mar 20242,083.002,150.002,083.002,114.002,114.00160,687
19 Mar 20242,104.002,130.842,070.002,101.002,101.00336,399
18 Mar 20242,147.002,165.002,052.002,073.002,073.00273,142
15 Mar 20242,129.002,177.002,067.002,145.002,145.00581,670
14 Mar 20242,221.002,235.002,116.842,150.002,150.00426,824
13 Mar 20242,275.002,305.002,190.002,229.002,229.00507,172
12 Mar 20242,351.002,361.002,245.002,282.002,282.00345,140
11 Mar 20242,290.002,369.002,242.002,338.002,338.00282,793
08 Mar 20242,278.002,370.002,278.002,317.002,317.00228,700
07 Mar 20242,260.002,338.002,236.002,315.002,315.00666,955
06 Mar 20242,225.002,285.002,217.002,255.002,255.00280,309
05 Mar 20242,155.002,207.002,138.002,194.002,194.00379,104
04 Mar 20242,245.002,245.002,174.012,215.002,215.00193,408
01 Mar 20242,151.002,243.002,136.002,235.002,235.00406,996
29 Feb 20242,209.002,211.002,137.002,137.002,137.00207,648
28 Feb 20242,242.002,252.002,179.002,196.002,196.00127,696
27 Feb 20242,175.002,270.002,175.002,248.002,248.00495,695
26 Feb 20242,210.002,270.002,165.042,192.002,192.00245,991
23 Feb 20242,217.002,229.002,155.002,221.002,221.00309,494
22 Feb 20242,147.002,220.002,103.002,195.002,195.00621,474
21 Feb 20242,022.002,102.002,022.002,101.002,101.00137,118
20 Feb 20242,072.002,095.002,049.002,059.002,059.00121,823
19 Feb 20242,051.002,099.002,022.002,094.002,094.00204,792
16 Feb 20242,129.002,134.002,049.002,064.002,064.00132,996
15 Feb 20242,115.002,153.002,055.062,109.002,109.00184,957
14 Feb 20242,092.002,118.002,060.002,068.002,068.00400,380
13 Feb 20242,042.002,106.742,012.002,063.002,063.00215,130
12 Feb 20242,070.002,124.002,048.972,100.002,100.00200,525
09 Feb 20242,128.002,128.002,019.002,049.002,049.00345,005
08 Feb 20242,165.002,237.002,108.002,114.002,114.00263,822
07 Feb 20242,160.002,181.612,135.002,179.002,179.00327,359
06 Feb 20242,200.002,200.002,120.002,161.002,161.00376,885
05 Feb 20242,190.002,260.002,163.002,168.002,168.00450,172
02 Feb 20242,070.002,215.002,070.002,188.002,188.00679,048
01 Feb 20241,961.502,048.001,961.501,984.001,984.00418,873
31 Jan 20241,983.002,006.001,925.001,989.001,989.00343,578
30 Jan 20242,059.002,059.002,006.002,006.002,006.00324,011
29 Jan 20242,024.002,055.001,984.032,030.002,030.00622,065
26 Jan 20241,962.002,087.001,938.502,050.002,050.00486,684
25 Jan 20241,866.502,010.001,855.501,946.501,946.501,034,453
24 Jan 20241,982.002,049.001,968.502,030.002,030.00658,251
23 Jan 20241,836.501,952.501,795.281,940.001,940.00632,635
22 Jan 20241,896.001,940.501,795.501,818.501,818.50668,070
19 Jan 20241,985.502,014.001,864.501,881.001,881.00582,883
18 Jan 20241,997.002,000.001,923.001,975.501,975.50290,137
17 Jan 20241,985.002,004.001,932.001,940.501,940.50283,283
16 Jan 20242,030.002,047.001,991.002,022.002,022.00383,235
15 Jan 20242,045.002,078.002,016.002,046.002,046.00400,165
12 Jan 20242,147.002,154.002,065.002,071.002,071.00403,169
11 Jan 20242,175.002,183.002,121.002,131.002,131.00474,963
10 Jan 20242,183.002,213.902,166.002,166.002,166.00990,831
09 Jan 20242,250.002,250.002,179.002,212.002,212.00278,716
08 Jan 20242,185.002,264.002,132.002,239.002,239.001,428,923
05 Jan 20242,098.002,149.002,072.362,137.002,137.00438,222
04 Jan 20242,129.002,165.002,075.002,122.002,122.00508,009
03 Jan 20242,203.002,211.002,116.002,116.002,116.00656,466
02 Jan 20242,210.002,288.002,198.002,216.002,216.00569,082
29 Dec 20232,209.002,226.002,201.002,211.002,211.0093,907
28 Dec 20232,211.002,213.002,170.002,210.002,210.00186,735
27 Dec 20232,186.002,224.002,163.002,211.002,211.00201,357
22 Dec 20232,171.002,200.002,150.002,186.002,186.00155,153
21 Dec 20232,144.002,188.002,115.002,177.002,177.00313,426
20 Dec 20232,130.002,193.002,119.002,160.002,160.00545,068
19 Dec 20231,941.502,115.001,910.002,107.002,107.00464,753
18 Dec 20231,982.502,002.001,916.001,980.501,980.50483,159
15 Dec 20232,040.002,045.001,983.001,990.001,990.001,082,942
14 Dec 20231,983.002,011.001,923.002,010.002,010.00633,343
13 Dec 20231,970.002,018.001,924.501,935.001,935.00571,567
12 Dec 20232,055.002,068.001,953.001,984.001,984.00674,625
11 Dec 20232,072.002,086.852,026.002,054.002,054.00578,538
08 Dec 20232,010.002,077.001,931.002,077.002,077.00317,772
07 Dec 20232,005.002,047.001,970.022,012.002,012.00431,075
06 Dec 20231,934.502,023.001,850.002,023.002,023.00351,278
05 Dec 20231,939.001,955.001,907.001,931.001,931.00170,132
04 Dec 20231,888.501,958.501,877.501,944.001,944.00380,964
01 Dec 20231,893.501,954.001,877.001,946.501,946.50262,382
30 Nov 20231,888.001,904.501,835.501,883.001,883.00441,498
29 Nov 20231,848.001,909.501,821.501,894.501,894.50331,613
28 Nov 20231,873.001,912.501,813.001,848.001,848.00506,709
27 Nov 20231,868.501,896.501,850.501,873.501,873.50319,759
24 Nov 20231,854.501,875.501,845.501,857.001,857.00139,397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...