UK Markets open in 2 hrs 22 mins

Wizz Air Holdings Plc (WIZZ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,472.00+16.00 (+0.36%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 20214,433.004,493.004,158.004,472.004,472.00686,632
07 Dec 20214,500.004,573.004,418.004,456.004,456.00439,285
06 Dec 20214,325.004,488.004,254.004,483.004,483.00337,978
03 Dec 20214,334.004,375.004,236.004,283.004,283.00386,143
02 Dec 20214,150.004,375.824,078.004,262.004,262.00804,099
01 Dec 20213,989.004,308.003,974.004,223.004,223.00798,532
30 Nov 20213,871.004,017.003,824.003,946.003,946.001,347,754
29 Nov 20213,823.003,967.003,769.003,933.003,933.001,487,101
26 Nov 20213,600.004,100.003,600.003,729.003,729.001,767,839
25 Nov 20214,361.004,456.004,311.004,399.004,399.00299,751
24 Nov 20214,307.004,396.004,175.004,352.004,352.00426,890
23 Nov 20214,162.004,362.004,151.004,300.004,300.00454,584
22 Nov 20214,173.004,264.004,117.004,184.004,184.00335,490
19 Nov 20214,360.004,382.004,137.004,173.004,173.00794,305
18 Nov 20214,446.004,490.004,359.004,376.004,376.00354,977
17 Nov 20214,629.004,629.004,413.004,440.004,440.00590,069
16 Nov 20214,846.004,846.004,647.004,647.004,647.00454,016
15 Nov 20214,836.004,855.004,699.004,765.004,765.00295,783
12 Nov 20214,860.004,906.004,775.004,775.004,775.00885,081
11 Nov 20214,810.004,853.004,790.004,853.004,853.00588,218
10 Nov 20214,933.004,951.004,829.004,836.004,836.00539,477
09 Nov 20214,876.004,970.004,864.004,939.004,939.00441,530
08 Nov 20214,839.004,917.004,793.004,882.004,882.001,284,492
05 Nov 20214,700.004,890.004,628.004,835.004,835.00765,550
04 Nov 20214,720.004,856.004,624.004,720.004,720.001,198,160
03 Nov 20214,727.004,837.004,701.004,817.004,817.00304,852
02 Nov 20214,697.004,727.004,658.004,705.004,705.00259,017
01 Nov 20214,581.004,718.004,513.984,674.004,674.00259,135
29 Oct 20214,524.004,672.004,513.984,621.004,621.00408,829
28 Oct 20214,615.004,661.004,534.004,630.004,630.00223,402
27 Oct 20214,539.004,627.004,520.004,604.004,604.00283,591
26 Oct 20214,459.004,655.004,413.004,559.004,559.00282,640
25 Oct 20214,490.004,538.004,428.004,476.004,476.00432,548
22 Oct 20214,457.004,479.004,381.004,465.004,465.00585,279
21 Oct 20214,295.004,459.004,245.004,459.004,459.00468,386
20 Oct 20214,352.004,472.004,264.004,321.004,321.00555,454
19 Oct 20214,495.004,511.004,423.494,461.004,461.00401,166
18 Oct 20214,630.004,630.004,490.004,519.004,519.00272,510
15 Oct 20214,603.004,702.004,584.004,658.004,658.00353,965
14 Oct 20214,550.004,686.004,529.004,583.004,583.00237,602
13 Oct 20214,611.004,712.004,470.004,507.004,507.00463,412
12 Oct 20214,687.004,742.004,588.004,588.004,588.00404,000
11 Oct 20214,798.004,832.004,731.004,771.004,771.00322,824
08 Oct 20214,799.004,847.004,690.004,762.004,762.00253,551
07 Oct 20214,905.004,967.004,808.004,812.004,812.00193,216
06 Oct 20214,941.004,976.004,850.004,862.004,862.00292,491
05 Oct 20215,142.005,142.004,941.005,018.005,018.00319,126
04 Oct 20215,218.005,264.005,116.005,120.005,120.00304,870
01 Oct 20214,965.005,228.004,869.985,214.005,214.00309,071
30 Sept 20215,284.005,308.004,986.005,014.005,014.00569,270
29 Sept 20215,238.005,404.005,238.005,262.005,262.00339,600
28 Sept 20215,366.005,394.005,196.005,238.005,238.00306,753
27 Sept 20215,200.005,478.005,188.005,398.005,398.00360,007
24 Sept 20215,120.005,154.005,052.005,124.005,124.00156,799
23 Sept 20215,238.005,284.005,058.005,110.005,110.00193,866
22 Sept 20215,118.005,210.005,059.215,192.005,192.00236,564
21 Sept 20215,208.005,242.005,068.005,122.005,122.00218,404
20 Sept 20214,980.005,216.004,970.005,126.005,126.00412,256
17 Sept 20214,903.005,074.004,903.005,056.005,056.002,228,825
16 Sept 20214,757.004,944.004,691.004,928.004,928.00271,930
15 Sept 20214,711.004,773.004,646.004,694.004,694.00346,287
14 Sept 20214,804.004,847.004,753.004,779.004,779.00191,531
13 Sept 20214,747.904,837.004,734.004,806.004,806.008,973
10 Sept 20214,911.004,932.704,721.004,721.004,721.00530,727
09 Sept 20214,946.004,946.004,764.004,913.004,913.00340,624
08 Sept 20214,936.005,092.004,882.004,975.004,975.00291,030
07 Sept 20214,989.005,012.004,933.004,933.004,933.00119,632
06 Sept 20214,948.005,038.004,947.005,010.005,010.00103,379
03 Sept 20215,000.005,028.004,941.004,941.004,941.00159,974
02 Sept 20214,955.005,054.004,864.005,020.005,020.00276,754
01 Sept 20214,840.005,006.004,840.004,933.004,933.00283,285
31 Aug 20214,934.004,962.004,792.004,860.004,860.00289,790
27 Aug 20215,000.005,022.004,867.004,985.004,985.00213,365
26 Aug 20215,142.005,174.004,980.004,980.004,980.00159,269
25 Aug 20215,112.005,238.005,090.005,176.005,176.00219,054
24 Aug 20214,988.005,158.004,941.005,096.005,096.00461,710
23 Aug 20214,900.005,032.004,880.004,942.004,942.00311,035
20 Aug 20215,028.005,040.004,829.004,862.004,862.00182,421
19 Aug 20214,910.005,022.004,826.005,008.005,008.00222,693
18 Aug 20214,907.005,000.004,798.955,000.005,000.00164,507
17 Aug 20215,074.005,074.004,892.004,921.004,921.00114,101
16 Aug 20215,040.005,064.004,943.005,000.005,000.00106,316
13 Aug 20215,126.005,160.005,084.005,108.005,108.0096,366
12 Aug 20215,100.005,194.005,038.005,134.005,134.00224,825
11 Aug 20215,200.005,200.005,090.005,162.005,162.00178,564
10 Aug 20215,016.005,158.005,016.005,132.005,132.00174,871
09 Aug 20215,196.005,266.005,108.005,134.005,134.00396,848
06 Aug 20215,266.005,296.005,154.005,196.005,196.00168,004
05 Aug 20215,128.005,256.005,098.005,244.005,244.00243,976
04 Aug 20215,100.005,182.005,064.305,160.005,160.00333,894
03 Aug 20215,094.005,144.004,985.005,046.005,046.00230,429
02 Aug 20214,982.005,146.004,962.005,074.005,074.00225,469
30 Jul 20214,970.005,016.004,894.004,950.004,950.00347,268
29 Jul 20214,933.005,036.004,910.005,036.005,036.00398,268
28 Jul 20214,793.005,052.004,760.965,030.005,030.00413,589
27 Jul 20214,649.004,772.004,540.004,659.004,659.00285,219
26 Jul 20214,516.004,658.004,476.004,620.004,620.00471,197
23 Jul 20214,506.004,579.004,490.004,550.004,550.00235,241
22 Jul 20214,420.004,540.004,396.004,480.004,480.00377,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...