UK Markets open in 7 hrs 16 mins

Wizz Air Holdings Plc (WIZZ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,085.00+24.00 (+0.78%)
At close: 05:04PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 2022------
24 May 20223,080.003,096.382,976.002,976.002,976.00258,679
23 May 20223,132.003,163.003,083.003,142.003,142.00278,244
20 May 20223,095.003,171.003,040.003,085.003,085.00334,787
19 May 20223,014.003,085.002,973.003,061.003,061.00283,015
18 May 20223,104.003,154.003,045.003,069.003,069.00395,562
17 May 20222,978.003,097.002,954.003,092.003,092.00251,964
16 May 20223,084.003,084.002,903.002,952.002,952.00449,875
13 May 20223,010.003,067.002,971.003,067.003,067.00207,460
12 May 20222,901.003,005.002,874.002,983.002,983.00379,979
11 May 20222,918.003,027.002,886.122,993.002,993.00282,351
10 May 20222,974.003,027.642,867.002,881.002,881.00263,644
09 May 20222,919.003,038.002,900.002,902.002,902.00284,744
06 May 20222,968.002,991.002,841.002,952.002,952.00586,322
05 May 20223,164.003,219.002,973.002,995.002,995.00774,792
04 May 20223,227.003,231.003,049.003,060.003,060.00699,695
03 May 20223,158.003,314.003,129.003,216.003,216.00392,796
29 Apr 20223,280.003,307.293,161.003,175.003,175.00357,696
28 Apr 20223,190.003,286.843,155.003,256.003,256.00428,776
27 Apr 20223,087.003,176.003,065.003,144.003,144.00645,821
26 Apr 20223,229.003,273.003,106.003,110.003,110.001,134,388
25 Apr 20223,018.003,213.003,018.003,159.003,159.00732,291
22 Apr 20223,069.003,175.003,037.103,121.003,121.00483,544
21 Apr 20223,056.003,267.003,050.003,150.003,150.00680,418
20 Apr 20222,950.003,033.002,893.003,017.003,017.00680,878
19 Apr 20223,050.003,129.002,915.002,949.002,949.00793,152
14 Apr 20223,025.003,182.002,984.773,116.003,116.00625,545
13 Apr 20222,825.002,897.002,740.002,892.002,892.00439,679
12 Apr 20222,840.002,890.002,790.022,849.002,849.00410,455
11 Apr 20222,707.002,943.002,673.442,915.002,915.00374,379
08 Apr 20222,824.002,861.002,719.002,728.002,728.00252,720
07 Apr 20222,788.002,911.002,759.472,768.002,768.00271,998
06 Apr 20222,840.002,884.462,677.002,757.002,757.00603,787
05 Apr 20222,863.002,944.002,810.002,856.002,856.00480,251
04 Apr 20222,938.002,952.002,766.002,860.002,860.00466,291
01 Apr 20222,895.003,005.002,863.002,863.002,863.00501,748
31 Mar 20222,973.003,088.002,892.002,892.002,892.00475,870
30 Mar 20222,989.003,021.152,850.002,885.002,885.00752,974
29 Mar 20222,714.003,108.002,658.003,018.003,018.002,665,578
28 Mar 20222,588.002,682.792,547.002,655.002,655.002,939,573
25 Mar 20222,578.002,615.002,519.432,552.002,552.00463,664
24 Mar 20222,554.002,593.002,457.002,564.002,564.001,314,748
23 Mar 20222,664.002,680.002,535.002,557.002,557.00521,079
22 Mar 20222,658.002,722.002,628.322,635.002,635.00599,024
21 Mar 20222,693.002,700.002,565.002,638.002,638.00805,288
18 Mar 20222,743.002,771.562,606.002,695.002,695.001,321,179
17 Mar 20222,900.002,949.002,585.002,672.002,672.001,231,764
16 Mar 20222,874.002,966.002,820.142,875.002,875.002,058,322
15 Mar 20222,800.002,852.002,678.002,755.002,755.00767,154
14 Mar 20222,930.002,968.002,775.002,775.002,775.001,310,464
11 Mar 20222,750.003,065.002,748.002,879.002,879.001,393,351
10 Mar 20222,968.002,968.002,689.002,713.002,713.001,198,021
09 Mar 20222,642.003,150.352,616.002,909.002,909.001,299,582
08 Mar 20222,419.002,625.002,375.002,517.002,517.001,192,743
07 Mar 20222,465.002,586.002,250.002,496.002,496.001,488,892
04 Mar 20222,807.002,887.522,628.002,673.002,673.00777,147
03 Mar 20223,135.003,135.002,869.002,894.002,894.00681,710
02 Mar 20223,001.003,175.002,618.003,164.003,164.001,021,585
01 Mar 20223,411.003,529.003,013.003,013.003,013.00725,666
28 Feb 20223,310.003,404.003,171.003,404.003,404.00858,117
25 Feb 20223,318.003,577.003,289.003,577.003,577.001,430,038
24 Feb 20223,328.003,400.003,041.003,190.003,190.001,495,068
23 Feb 20224,015.004,066.003,626.003,644.003,644.00606,315
22 Feb 20223,882.004,060.003,751.003,988.003,988.00787,271
21 Feb 20224,155.004,230.003,984.004,046.004,046.00418,726
18 Feb 20224,215.004,306.004,052.004,081.004,081.00845,139
17 Feb 20224,561.004,583.004,217.004,217.004,217.00433,162
16 Feb 20224,481.004,618.004,468.004,554.004,554.00963,092
15 Feb 20224,299.004,557.004,254.004,549.004,549.00508,874
14 Feb 20224,406.004,406.004,100.004,326.004,326.00798,937
11 Feb 20224,794.004,852.004,600.004,619.004,619.00488,182
10 Feb 20224,600.004,867.004,585.004,867.004,867.00429,335
09 Feb 20224,395.004,600.004,366.654,570.004,570.00449,243
08 Feb 20224,248.004,361.004,179.004,361.004,361.00443,930
07 Feb 20224,145.004,206.004,050.004,206.004,206.00385,868
04 Feb 20224,284.004,309.004,062.004,129.004,129.00315,780
03 Feb 20224,251.004,355.004,204.004,265.004,265.00522,821
02 Feb 20224,180.004,265.004,173.004,239.004,239.00440,865
01 Feb 20224,086.004,188.004,032.004,158.004,158.00456,438
31 Jan 20224,204.004,204.003,969.004,035.004,035.00637,380
28 Jan 20224,239.004,241.004,099.004,150.004,150.00767,376
27 Jan 20224,182.004,305.004,100.004,269.004,269.00514,030
26 Jan 20224,259.004,502.004,177.004,250.004,250.00690,637
25 Jan 20224,350.004,412.004,247.004,258.004,258.00396,185
24 Jan 20224,446.004,475.004,200.004,297.004,297.00633,723
21 Jan 20224,548.004,557.004,450.004,476.004,476.00247,012
20 Jan 20224,530.004,621.004,473.004,597.004,597.00376,978
19 Jan 20224,477.004,549.004,464.904,493.004,493.00224,826
18 Jan 20224,685.004,685.004,453.004,508.004,508.00361,872
17 Jan 20224,666.004,749.004,645.004,645.004,645.00217,913
14 Jan 20224,622.004,686.004,614.004,660.004,660.00321,934
13 Jan 20224,580.004,654.004,514.004,650.004,650.00408,789
12 Jan 20224,691.004,753.004,590.004,590.004,590.00360,313
11 Jan 20224,868.004,870.004,679.004,706.004,706.00240,316
10 Jan 20224,725.004,895.004,716.004,810.004,810.00335,277
07 Jan 20224,746.004,769.004,648.004,701.004,701.00299,671
06 Jan 20224,625.004,882.004,618.004,734.004,734.00449,442
05 Jan 20224,691.004,788.004,631.004,716.004,716.00451,006
04 Jan 20224,336.004,769.004,335.004,700.004,700.00898,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...