UK markets open in 7 hours 9 minutes

Wizz Air Holdings Plc (WIZZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,030.00-226.00 (-10.02%)
At close: 04:35PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.000.000.002,030.002,030.00-
19 Jul 20242,200.002,280.002,182.002,256.002,256.00210,227
18 Jul 20242,250.002,280.002,180.002,270.002,270.00178,404
17 Jul 20242,246.002,286.002,066.002,244.002,244.00233,555
16 Jul 20242,180.002,244.002,160.002,244.002,244.00227,710
15 Jul 20242,154.002,190.002,138.002,184.002,184.00162,785
12 Jul 20242,178.002,208.002,128.002,170.002,170.00168,407
11 Jul 20242,144.002,188.002,098.002,188.002,188.00271,859
10 Jul 20242,068.002,144.002,030.002,126.002,126.00285,662
09 Jul 20242,114.002,132.002,068.002,074.002,074.00466,840
08 Jul 20242,034.002,120.002,032.002,116.002,116.00249,437
05 Jul 20242,070.002,178.002,016.002,042.002,042.00379,831
04 Jul 20242,090.002,284.002,016.002,060.002,060.00239,278
03 Jul 20242,082.002,102.002,014.002,072.002,072.00676,427
02 Jul 20242,150.002,208.002,034.002,066.002,066.00409,964
01 Jul 20242,264.002,286.002,150.002,150.002,150.00183,316
28 Jun 20242,180.002,262.002,170.002,236.002,236.00182,916
27 Jun 20242,216.002,244.002,184.002,194.002,194.00148,094
26 Jun 20242,180.002,224.002,180.002,200.002,200.00232,272
25 Jun 20242,200.002,244.002,183.622,210.002,210.00218,886
24 Jun 20242,226.002,256.002,201.502,228.002,228.00176,578
21 Jun 20242,270.002,292.002,206.002,216.002,216.00738,884
20 Jun 20242,340.002,372.002,306.002,332.002,332.00136,450
19 Jun 20242,294.002,402.002,286.002,348.002,348.00229,987
18 Jun 20242,412.002,412.002,286.002,302.002,302.00314,326
17 Jun 20242,450.002,476.002,294.002,344.002,344.00228,448
14 Jun 20242,484.002,512.002,392.002,410.002,410.001,024,978
13 Jun 20242,498.002,536.002,482.432,492.002,492.00667,197
12 Jun 20242,498.002,548.002,482.002,536.002,536.00176,871
11 Jun 20242,486.002,512.002,470.002,504.002,504.00256,060
10 Jun 20242,420.002,480.002,400.002,480.002,480.00189,701
07 Jun 20242,454.002,482.002,418.002,456.002,456.00454,367
06 Jun 20242,462.002,468.002,418.842,452.002,452.00139,705
05 Jun 20242,442.002,462.002,342.002,430.002,430.00211,338
04 Jun 20242,352.002,498.002,348.002,420.002,420.001,086,134
03 Jun 20242,306.002,414.002,292.002,414.002,414.00439,660
31 May 20242,208.002,304.002,182.002,292.002,292.00657,094
30 May 20242,138.002,208.002,124.002,196.002,196.00301,941
29 May 20242,198.002,228.002,112.002,138.002,138.00495,084
28 May 20242,162.002,209.182,142.002,200.002,200.00503,531
24 May 20242,136.002,206.042,128.002,166.002,166.00379,015
23 May 20242,000.002,182.001,992.002,168.002,168.00796,698
22 May 20241,948.001,978.001,871.001,962.001,962.00553,500
21 May 20241,994.002,012.001,927.001,950.001,950.00388,204
20 May 20242,026.002,060.001,976.002,000.002,000.00486,895
17 May 20242,112.002,116.002,020.002,020.002,020.00480,067
16 May 20242,238.002,238.002,106.002,116.002,116.00567,086
15 May 20242,210.002,260.002,188.002,218.002,218.00186,200
14 May 20242,220.002,220.002,132.002,210.002,210.00305,548
13 May 20242,198.002,248.002,082.002,202.002,202.00189,929
10 May 20242,136.002,248.002,136.002,216.002,216.00422,344
09 May 20242,180.002,240.002,106.002,140.002,140.00336,562
08 May 20242,080.002,194.002,070.002,192.002,192.00357,117
07 May 20242,260.002,338.002,082.002,082.002,082.00852,976
03 May 20242,246.002,292.002,216.002,240.002,240.00159,292
02 May 20242,204.002,258.002,142.002,250.002,250.00338,719
01 May 20242,220.002,236.022,134.002,200.002,200.00251,836
30 Apr 20242,182.002,234.002,180.002,226.002,226.00302,209
29 Apr 20242,200.002,232.002,150.002,232.002,232.00218,209
26 Apr 20242,158.002,216.002,133.762,198.002,198.00437,216
25 Apr 20242,178.002,238.002,102.002,116.002,116.00485,657
24 Apr 20242,138.002,166.002,086.002,114.002,114.00211,492
23 Apr 20242,170.002,210.002,133.622,138.002,138.00390,678
22 Apr 20242,178.002,232.002,158.002,186.002,186.00291,509
19 Apr 20242,068.002,146.002,015.022,146.002,146.00442,468
18 Apr 20242,030.002,118.002,028.002,118.002,118.00565,694
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...