Wizz Air Holdings Plc (WIZZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 1,857.00 | 1,917.50 | 1,754.00 | 1,785.00 | 1,785.00 | 762,951 |
| 22 Sept 2022 | 1,938.50 | 1,950.00 | 1,857.00 | 1,857.00 | 1,857.00 | 516,718 |
| 21 Sept 2022 | 2,000.00 | 2,040.00 | 1,915.00 | 1,962.50 | 1,962.50 | 678,386 |
| 20 Sept 2022 | 2,031.00 | 2,070.00 | 1,982.50 | 2,046.00 | 2,046.00 | 864,833 |
| 16 Sept 2022 | 2,057.00 | 2,057.00 | 1,962.50 | 1,983.50 | 1,983.50 | 980,938 |
| 15 Sept 2022 | 2,000.00 | 2,111.18 | 2,000.00 | 2,078.00 | 2,078.00 | 833,085 |
| 14 Sept 2022 | 2,175.00 | 2,175.00 | 1,981.10 | 2,024.00 | 2,024.00 | 464,032 |
| 13 Sept 2022 | 2,153.00 | 2,272.00 | 2,126.00 | 2,153.00 | 2,153.00 | 385,872 |
| 12 Sept 2022 | 2,089.00 | 2,210.00 | 2,081.00 | 2,201.00 | 2,201.00 | 489,222 |
| 09 Sept 2022 | 2,002.00 | 2,076.00 | 2,002.00 | 2,071.00 | 2,071.00 | 360,701 |
| 08 Sept 2022 | 2,110.00 | 2,153.36 | 1,983.50 | 2,016.00 | 2,016.00 | 264,235 |
| 07 Sept 2022 | 2,098.00 | 2,125.30 | 2,018.00 | 2,091.00 | 2,091.00 | 320,794 |
| 06 Sept 2022 | 1,995.00 | 2,117.00 | 1,995.00 | 2,063.00 | 2,063.00 | 320,427 |
| 05 Sept 2022 | 2,052.00 | 2,078.00 | 1,919.00 | 1,995.50 | 1,995.50 | 309,442 |
| 02 Sept 2022 | 2,074.00 | 2,115.00 | 2,017.00 | 2,096.00 | 2,096.00 | 258,088 |
| 01 Sept 2022 | 2,113.00 | 2,121.00 | 2,028.00 | 2,040.00 | 2,040.00 | 575,111 |
| 31 Aug 2022 | 2,104.00 | 2,163.00 | 2,104.00 | 2,138.00 | 2,138.00 | 386,545 |
| 30 Aug 2022 | 2,080.00 | 2,155.00 | 2,080.00 | 2,146.00 | 2,146.00 | 301,864 |
| 26 Aug 2022 | 2,150.00 | 2,181.00 | 2,087.00 | 2,111.00 | 2,111.00 | 561,012 |
| 25 Aug 2022 | 2,220.00 | 2,220.00 | 2,126.00 | 2,140.00 | 2,140.00 | 335,143 |
| 24 Aug 2022 | 2,100.00 | 2,190.00 | 2,100.00 | 2,163.00 | 2,163.00 | 322,254 |
| 23 Aug 2022 | 2,094.00 | 2,195.69 | 2,077.44 | 2,143.00 | 2,143.00 | 407,718 |
| 22 Aug 2022 | 2,300.00 | 2,323.00 | 2,067.00 | 2,100.00 | 2,100.00 | 692,994 |
| 19 Aug 2022 | 2,416.00 | 2,458.00 | 2,320.30 | 2,329.00 | 2,329.00 | 613,564 |
| 18 Aug 2022 | 2,423.00 | 2,512.36 | 2,422.00 | 2,456.00 | 2,456.00 | 271,745 |
| 17 Aug 2022 | 2,548.00 | 2,628.00 | 2,422.00 | 2,422.00 | 2,422.00 | 861,931 |
| 16 Aug 2022 | 2,539.00 | 2,605.00 | 2,531.00 | 2,598.00 | 2,598.00 | 1,044,857 |
| 15 Aug 2022 | 2,345.00 | 2,571.00 | 2,341.96 | 2,532.00 | 2,532.00 | 540,545 |
| 12 Aug 2022 | 2,310.00 | 2,356.00 | 2,301.00 | 2,356.00 | 2,356.00 | 299,039 |
| 11 Aug 2022 | 2,320.00 | 2,356.00 | 2,279.00 | 2,330.00 | 2,330.00 | 642,109 |
| 10 Aug 2022 | 2,227.00 | 2,320.00 | 2,207.08 | 2,320.00 | 2,320.00 | 357,686 |
| 09 Aug 2022 | 2,260.00 | 2,292.50 | 2,205.50 | 2,232.00 | 2,232.00 | 1,292,428 |
| 08 Aug 2022 | 2,236.00 | 2,279.00 | 2,187.00 | 2,260.00 | 2,260.00 | 653,078 |
| 05 Aug 2022 | 2,299.00 | 2,356.00 | 2,185.00 | 2,185.00 | 2,185.00 | 605,726 |
| 04 Aug 2022 | 2,350.00 | 2,398.00 | 2,321.00 | 2,358.00 | 2,358.00 | 327,312 |
| 03 Aug 2022 | 2,251.00 | 2,331.00 | 2,217.16 | 2,331.00 | 2,331.00 | 350,538 |
| 02 Aug 2022 | 2,234.00 | 2,290.00 | 2,209.00 | 2,246.00 | 2,246.00 | 406,865 |
| 01 Aug 2022 | 2,219.00 | 2,288.00 | 2,219.00 | 2,240.00 | 2,240.00 | 420,391 |
| 29 Jul 2022 | 2,250.00 | 2,345.00 | 2,191.00 | 2,219.00 | 2,219.00 | 710,321 |
| 28 Jul 2022 | 2,142.00 | 2,283.00 | 2,127.00 | 2,255.00 | 2,255.00 | 757,499 |
| 27 Jul 2022 | 1,930.50 | 2,182.22 | 1,930.50 | 2,169.00 | 2,169.00 | 1,042,906 |
| 26 Jul 2022 | 1,938.00 | 2,031.00 | 1,914.00 | 1,965.00 | 1,965.00 | 812,210 |
| 25 Jul 2022 | 1,955.00 | 2,009.00 | 1,894.00 | 1,928.00 | 1,928.00 | 467,097 |
| 22 Jul 2022 | 1,880.00 | 1,949.00 | 1,855.50 | 1,918.00 | 1,918.00 | 386,883 |
| 21 Jul 2022 | 1,933.50 | 1,949.50 | 1,862.00 | 1,877.00 | 1,877.00 | 585,781 |
| 20 Jul 2022 | 1,928.00 | 1,962.50 | 1,877.50 | 1,952.00 | 1,952.00 | 586,969 |
| 19 Jul 2022 | 1,846.00 | 1,927.00 | 1,813.69 | 1,915.00 | 1,915.00 | 390,470 |
| 18 Jul 2022 | 1,786.00 | 1,866.00 | 1,776.02 | 1,866.00 | 1,866.00 | 1,150,233 |
| 15 Jul 2022 | 1,722.50 | 1,825.50 | 1,686.50 | 1,789.50 | 1,789.50 | 796,634 |
| 14 Jul 2022 | 1,772.00 | 1,864.50 | 1,748.00 | 1,782.00 | 1,782.00 | 594,203 |
| 13 Jul 2022 | 1,865.00 | 1,871.50 | 1,739.50 | 1,782.50 | 1,782.50 | 547,046 |
| 12 Jul 2022 | 1,763.50 | 1,872.50 | 1,746.00 | 1,872.50 | 1,872.50 | 572,746 |
| 11 Jul 2022 | 1,817.00 | 1,820.00 | 1,752.00 | 1,790.50 | 1,790.50 | 1,018,824 |
| 08 Jul 2022 | 1,826.50 | 1,867.50 | 1,788.50 | 1,858.50 | 1,858.50 | 536,490 |
| 07 Jul 2022 | 1,746.00 | 1,828.00 | 1,723.00 | 1,807.00 | 1,807.00 | 1,396,629 |
| 06 Jul 2022 | 1,750.00 | 1,771.50 | 1,692.00 | 1,715.50 | 1,715.50 | 1,257,409 |
| 05 Jul 2022 | 1,808.50 | 1,826.50 | 1,664.00 | 1,695.00 | 1,695.00 | 1,062,408 |
| 04 Jul 2022 | 1,906.00 | 1,915.85 | 1,761.50 | 1,786.50 | 1,786.50 | 393,715 |
| 01 Jul 2022 | 1,731.50 | 1,932.50 | 1,731.50 | 1,858.50 | 1,858.50 | 586,828 |
| 30 Jun 2022 | 1,824.00 | 1,840.00 | 1,686.50 | 1,754.00 | 1,754.00 | 1,305,745 |
| 29 Jun 2022 | 1,960.00 | 1,960.00 | 1,825.50 | 1,857.00 | 1,857.00 | 631,559 |
| 28 Jun 2022 | 1,985.50 | 2,046.80 | 1,966.50 | 1,988.00 | 1,988.00 | 407,302 |
| 27 Jun 2022 | 1,993.50 | 2,047.00 | 1,970.00 | 2,006.00 | 2,006.00 | 232,175 |
| 24 Jun 2022 | 1,994.00 | 2,008.00 | 1,922.50 | 1,968.50 | 1,968.50 | 365,918 |
| 23 Jun 2022 | 2,020.00 | 2,090.00 | 1,970.00 | 1,970.00 | 1,970.00 | 479,131 |
| 22 Jun 2022 | 1,970.50 | 2,071.00 | 1,919.00 | 2,035.00 | 2,035.00 | 777,591 |
| 21 Jun 2022 | 2,129.00 | 2,164.00 | 2,000.01 | 2,023.00 | 2,023.00 | 663,276 |
| 20 Jun 2022 | 2,004.00 | 2,141.00 | 1,990.00 | 2,109.00 | 2,109.00 | 741,881 |
| 17 Jun 2022 | 1,884.50 | 2,004.00 | 1,842.00 | 1,994.50 | 1,994.50 | 1,531,357 |
| 16 Jun 2022 | 1,979.00 | 1,986.50 | 1,828.50 | 1,870.00 | 1,870.00 | 1,414,697 |
| 15 Jun 2022 | 2,118.00 | 2,132.00 | 1,978.00 | 1,978.50 | 1,978.50 | 1,247,810 |
| 14 Jun 2022 | 2,179.00 | 2,210.00 | 2,025.00 | 2,051.00 | 2,051.00 | 760,290 |
| 13 Jun 2022 | 2,241.00 | 2,263.00 | 2,041.00 | 2,081.00 | 2,081.00 | 760,967 |
| 10 Jun 2022 | 2,314.00 | 2,339.00 | 2,187.00 | 2,287.00 | 2,287.00 | 787,665 |
| 09 Jun 2022 | 2,460.00 | 2,481.89 | 2,291.00 | 2,324.00 | 2,324.00 | 1,504,630 |
| 08 Jun 2022 | 2,713.00 | 2,761.00 | 2,425.00 | 2,499.00 | 2,499.00 | 1,339,578 |
| 07 Jun 2022 | 2,750.00 | 2,778.00 | 2,690.00 | 2,760.00 | 2,760.00 | 668,924 |
| 06 Jun 2022 | 2,839.00 | 2,882.00 | 2,726.00 | 2,778.00 | 2,778.00 | 452,024 |
| 01 Jun 2022 | 2,946.00 | 2,973.00 | 2,854.00 | 2,854.00 | 2,854.00 | 377,540 |
| 31 May 2022 | 3,070.00 | 3,070.00 | 2,857.00 | 2,920.00 | 2,920.00 | 628,547 |
| 30 May 2022 | 3,018.00 | 3,124.00 | 2,970.83 | 3,094.00 | 3,094.00 | 350,075 |
| 27 May 2022 | 3,050.00 | 3,069.00 | 2,982.02 | 2,993.00 | 2,993.00 | 320,933 |
| 26 May 2022 | 3,090.00 | 3,119.00 | 2,942.00 | 3,034.00 | 3,034.00 | 549,743 |
| 25 May 2022 | 3,019.00 | 3,075.00 | 2,967.00 | 3,069.00 | 3,069.00 | 264,799 |
| 24 May 2022 | 3,080.00 | 3,096.38 | 2,976.00 | 2,976.00 | 2,976.00 | 258,679 |
| 23 May 2022 | 3,132.00 | 3,163.00 | 3,083.00 | 3,142.00 | 3,142.00 | 278,244 |
| 20 May 2022 | 3,095.00 | 3,171.00 | 3,040.00 | 3,085.00 | 3,085.00 | 334,787 |
| 19 May 2022 | 3,014.00 | 3,085.00 | 2,973.00 | 3,061.00 | 3,061.00 | 283,015 |
| 18 May 2022 | 3,104.00 | 3,154.00 | 3,045.00 | 3,069.00 | 3,069.00 | 395,562 |
| 17 May 2022 | 2,978.00 | 3,097.00 | 2,954.00 | 3,092.00 | 3,092.00 | 251,964 |
| 16 May 2022 | 3,084.00 | 3,084.00 | 2,903.00 | 2,952.00 | 2,952.00 | 449,875 |
| 13 May 2022 | 3,010.00 | 3,067.00 | 2,971.00 | 3,067.00 | 3,067.00 | 207,460 |
| 12 May 2022 | 2,901.00 | 3,005.00 | 2,874.00 | 2,983.00 | 2,983.00 | 379,979 |
| 11 May 2022 | 2,918.00 | 3,027.00 | 2,886.12 | 2,993.00 | 2,993.00 | 282,351 |
| 10 May 2022 | 2,974.00 | 3,027.64 | 2,867.00 | 2,881.00 | 2,881.00 | 263,644 |
| 09 May 2022 | 2,919.00 | 3,038.00 | 2,900.00 | 2,902.00 | 2,902.00 | 284,744 |
| 06 May 2022 | 2,968.00 | 2,991.00 | 2,841.00 | 2,952.00 | 2,952.00 | 586,322 |
| 05 May 2022 | 3,164.00 | 3,219.00 | 2,973.00 | 2,995.00 | 2,995.00 | 774,792 |
| 04 May 2022 | 3,227.00 | 3,231.00 | 3,049.00 | 3,060.00 | 3,060.00 | 699,695 |
| 03 May 2022 | 3,158.00 | 3,314.00 | 3,129.00 | 3,216.00 | 3,216.00 | 392,796 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
