WIZZ.L - Wizz Air Holdings Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20232,770.002,774.002,759.662,764.002,764.002,215
05 Jun 20232,762.002,825.002,747.002,771.002,771.00408,062
02 Jun 20232,816.002,816.002,723.002,756.002,756.00611,974
01 Jun 20232,785.002,817.002,765.002,794.002,794.00815,295
31 May 20232,848.002,867.002,776.002,776.002,776.00720,592
30 May 20232,850.002,947.002,850.002,852.002,852.00399,015
26 May 20232,947.002,947.002,859.022,883.002,883.00445,900
25 May 20232,903.002,952.002,806.002,900.002,900.00551,985
24 May 20232,900.002,921.862,814.642,850.002,850.00729,643
23 May 20232,932.003,009.992,902.002,917.002,917.00879,481
22 May 20232,947.003,042.222,891.002,979.002,979.00528,388
19 May 20233,112.003,163.022,946.002,946.002,946.00651,107
18 May 20233,160.003,215.003,102.003,113.003,113.00526,448
17 May 20233,007.003,229.003,007.003,158.003,158.00681,677
16 May 20233,096.003,096.003,010.003,079.003,079.00274,204
15 May 20233,004.003,046.002,958.003,025.003,025.00263,972
12 May 20232,961.003,026.002,960.003,009.003,009.00207,297
11 May 20233,014.003,093.002,958.002,978.002,978.00289,312
10 May 20233,095.003,135.003,033.003,047.003,047.00223,475
09 May 20233,123.003,155.123,038.003,097.003,097.00239,560
05 May 20233,029.003,138.003,029.003,103.003,103.00486,193
04 May 20233,021.003,079.002,973.973,013.003,013.00496,440
03 May 20233,065.003,088.002,988.003,032.003,032.00645,691
02 May 20233,020.003,118.983,009.003,046.003,046.00707,163
28 Apr 20232,850.003,021.002,850.003,021.003,021.00581,981
27 Apr 20232,898.002,973.002,862.002,919.002,919.00463,896
26 Apr 20232,794.002,880.002,760.002,870.002,870.00330,371
25 Apr 20232,861.002,861.002,794.002,804.002,804.00152,230
24 Apr 20232,758.002,916.002,758.002,862.002,862.00661,513
21 Apr 20232,773.002,784.002,712.002,778.002,778.00221,568
20 Apr 20232,790.002,898.002,749.002,796.002,796.00449,387
19 Apr 20232,802.002,847.002,756.002,790.002,790.00370,093
18 Apr 20232,767.002,889.002,767.002,817.002,817.00438,786
17 Apr 20232,685.002,776.002,685.002,761.002,761.00391,296
14 Apr 20232,650.002,688.912,619.002,671.002,671.00582,139
13 Apr 20232,665.002,683.002,610.002,638.002,638.00702,697
12 Apr 20232,792.002,792.002,652.002,663.002,663.00662,221
11 Apr 20232,700.002,831.002,700.002,753.002,753.00682,692
06 Apr 20232,686.002,716.002,658.002,676.002,676.00650,955
05 Apr 20232,790.002,830.002,679.252,702.002,702.00423,039
04 Apr 20232,847.002,886.002,803.002,815.002,815.00328,394
03 Apr 20232,949.002,960.002,820.002,830.002,830.00553,582
31 Mar 20232,881.003,023.002,880.002,973.002,973.00712,669
30 Mar 20232,780.002,889.002,779.002,872.002,872.00640,353
29 Mar 20232,668.002,744.002,653.922,734.002,734.00279,411
28 Mar 20232,689.002,689.002,616.002,650.002,650.00613,640
27 Mar 20232,658.002,675.002,612.002,631.002,631.00445,857
24 Mar 20232,724.003,091.742,565.742,620.002,620.001,136,239
23 Mar 20232,777.002,777.002,650.282,729.002,729.00775,669
22 Mar 20232,741.002,815.002,741.002,786.002,786.00477,464
21 Mar 20232,723.002,860.002,723.002,789.002,789.00523,046
20 Mar 20232,606.002,730.002,531.872,695.002,695.00496,131
17 Mar 20232,754.002,758.002,619.002,643.002,643.00896,994
16 Mar 20232,680.002,752.552,637.252,700.002,700.00446,364
15 Mar 20232,871.002,879.002,634.002,651.002,651.00893,333
14 Mar 20232,713.002,909.002,654.002,885.002,885.00821,177
13 Mar 20232,750.002,822.002,650.002,688.002,688.00734,116
10 Mar 20232,795.002,834.002,732.002,793.002,793.00766,410
09 Mar 20232,983.002,983.002,840.002,870.002,870.00498,198
08 Mar 20232,964.002,980.002,894.002,919.002,919.00571,868
07 Mar 20232,996.003,004.002,924.002,997.002,997.00524,049
06 Mar 20232,869.003,030.002,834.843,030.003,030.00630,899
03 Mar 20232,750.002,905.002,713.002,865.002,865.00899,091
02 Mar 20232,596.002,757.482,594.002,731.002,731.00851,256
01 Mar 20232,530.002,631.002,530.002,619.002,619.00395,243
28 Feb 20232,695.002,695.002,557.002,580.002,580.00274,075
27 Feb 20232,500.002,708.002,490.002,661.002,661.00648,864
24 Feb 20232,610.002,632.002,490.002,522.002,522.00338,982
23 Feb 20232,492.002,666.002,492.002,612.002,612.00509,773
22 Feb 20232,550.002,582.002,494.002,535.002,535.00742,494
21 Feb 20232,559.002,600.002,533.002,545.002,545.00883,336
20 Feb 20232,850.002,850.002,651.622,677.002,677.00762,318
17 Feb 20232,761.002,920.682,727.002,780.002,780.00922,640
16 Feb 20232,810.002,838.002,752.002,782.002,782.00573,867
15 Feb 20232,820.002,836.002,707.002,756.002,756.00560,078
14 Feb 20232,785.002,844.002,748.002,810.002,810.00561,777
13 Feb 20232,625.002,740.002,620.002,734.002,734.00452,429
10 Feb 20232,805.002,881.002,616.002,647.002,647.001,565,366
09 Feb 20232,837.002,892.002,825.002,863.002,863.00469,390
08 Feb 20232,741.002,893.862,741.002,853.002,853.00615,797
07 Feb 20232,865.002,872.322,780.002,810.002,810.00526,904
06 Feb 20232,838.002,873.002,826.002,851.002,851.00322,313
03 Feb 20232,800.002,905.002,794.002,885.002,885.00430,697
02 Feb 20232,722.002,884.002,707.142,875.002,875.001,018,836
01 Feb 20232,674.002,708.002,628.752,652.002,652.00680,057
31 Jan 20232,653.002,707.002,649.002,660.002,660.00568,519
30 Jan 20232,750.002,759.842,638.002,730.002,730.00788,675
27 Jan 20232,778.002,844.822,722.002,740.002,740.00859,063
26 Jan 20232,854.002,897.572,710.002,796.002,796.001,301,871
25 Jan 20232,900.003,144.002,900.003,012.003,012.001,071,829
24 Jan 20232,878.002,913.002,827.002,890.002,890.00527,621
23 Jan 20232,776.002,865.032,767.002,839.002,839.00732,270
20 Jan 20232,707.002,794.002,660.002,762.002,762.00421,679
19 Jan 20232,588.002,727.002,550.002,680.002,680.00818,658
18 Jan 20232,800.002,870.002,675.002,712.002,712.00578,922
17 Jan 20232,865.002,894.002,764.002,777.002,777.00435,106
16 Jan 20232,783.002,919.002,783.002,862.002,862.00279,857
13 Jan 20232,820.002,939.002,782.002,852.002,852.00584,614
12 Jan 20232,572.002,803.002,572.002,772.002,772.00663,579
11 Jan 20232,581.002,680.002,567.002,644.002,644.00483,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...