UK markets close in 2 hours 57 minutes

Wizz Air Holdings Plc (WIZZ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,544.00-58.00 (-1.26%)
As of 1:17PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20204,718.004,718.004,526.004,544.004,544.0056,864
25 Nov 20204,646.004,706.004,510.004,602.004,602.00294,817
24 Nov 20204,650.004,740.004,580.004,600.004,600.00236,772
23 Nov 20204,580.004,654.204,528.004,544.004,544.00151,854
20 Nov 20204,432.004,574.004,414.004,558.004,558.00865,725
19 Nov 20204,556.004,560.004,406.004,432.004,432.00242,313
18 Nov 20204,410.004,568.004,392.004,500.004,500.00238,915
17 Nov 20204,552.004,552.004,366.004,410.004,410.00324,238
16 Nov 20204,420.004,550.004,380.004,450.004,450.00422,925
13 Nov 20204,252.004,404.004,250.004,370.004,370.00363,488
12 Nov 20204,294.004,428.004,260.004,274.004,274.00312,611
11 Nov 20204,322.004,500.004,176.004,400.004,400.001,004,379
10 Nov 20204,280.004,560.004,260.004,392.004,392.001,621,767
09 Nov 20203,700.004,659.583,692.004,226.004,226.002,284,943
06 Nov 20203,618.003,736.003,528.003,662.003,662.00889,736
05 Nov 20203,400.003,668.003,320.003,620.003,620.00810,486
04 Nov 20203,374.003,506.003,356.003,492.003,492.00194,728
03 Nov 20203,302.003,458.003,240.003,452.003,452.00320,803
02 Nov 20203,188.003,296.003,054.003,286.003,286.00247,642
30 Oct 20203,124.003,218.003,124.003,194.003,194.00603,479
29 Oct 20203,102.003,222.003,070.003,164.003,164.00257,936
28 Oct 20203,280.003,283.893,112.003,124.003,124.00282,423
27 Oct 20203,392.003,448.003,300.003,300.003,300.00225,795
26 Oct 20203,400.003,548.003,344.003,426.003,426.00674,738
23 Oct 20203,448.003,550.003,436.003,478.003,478.00174,572
22 Oct 20203,320.003,532.003,274.123,510.003,510.00477,340
21 Oct 20203,478.003,478.003,358.003,360.003,360.00213,869
20 Oct 20203,258.003,472.003,248.003,454.003,454.00411,865
19 Oct 20203,220.003,282.003,146.003,282.003,282.00331,043
16 Oct 20203,218.003,236.003,146.003,186.003,186.00143,659
15 Oct 20203,170.003,206.003,108.003,204.003,204.00270,002
14 Oct 20203,186.003,236.003,108.003,220.003,220.00263,790
13 Oct 20203,256.003,288.003,124.003,180.003,180.00192,361
12 Oct 20203,288.003,300.003,236.003,262.003,262.00223,324
09 Oct 20203,316.003,350.003,200.003,262.003,262.00994,584
08 Oct 20203,270.003,340.003,250.003,312.003,312.00139,813
07 Oct 20203,280.003,336.003,230.003,268.003,268.00267,157
06 Oct 20203,180.003,378.003,144.003,336.003,336.00301,250
05 Oct 20203,186.003,208.003,142.003,188.003,188.00113,928
02 Oct 20203,108.003,208.003,098.513,168.003,168.00179,121
01 Oct 20203,100.003,182.003,032.003,174.003,174.00403,275
30 Sep 20203,048.003,134.003,008.003,114.003,114.00902,131
29 Sep 20203,110.003,120.003,031.463,104.003,104.00334,563
28 Sep 20203,016.003,134.003,012.403,134.003,134.00191,349
25 Sep 20203,058.003,100.003,006.003,054.003,054.00602,178
24 Sep 20203,082.003,126.003,028.003,096.003,096.00484,782
23 Sep 20203,058.003,202.003,054.603,144.003,144.00460,791
22 Sep 20203,064.003,078.352,950.003,034.003,034.00399,355
21 Sep 20203,344.003,370.003,052.003,060.003,060.00770,338
18 Sep 20203,582.003,582.003,354.003,362.003,362.00487,536
17 Sep 20203,550.003,620.003,502.003,566.003,566.00249,353
16 Sep 20203,526.003,592.003,484.003,568.003,568.00203,555
15 Sep 20203,500.003,624.003,500.003,574.003,574.00132,347
14 Sep 20203,408.003,584.003,408.003,502.003,502.00154,795
11 Sep 20203,466.003,536.003,376.003,450.003,450.00290,511
10 Sep 20203,548.003,618.003,488.003,492.003,492.00268,584
09 Sep 20203,558.003,584.003,420.003,558.003,558.00284,704
08 Sep 20203,566.003,618.003,430.003,534.003,534.00288,156
07 Sep 20203,670.003,734.003,570.003,570.003,570.00381,276
04 Sep 20203,630.003,784.003,562.003,700.003,700.00219,984
03 Sep 20203,602.003,798.003,602.003,684.003,684.00240,128
02 Sep 20203,714.003,794.003,582.003,590.003,590.00379,367
01 Sep 20203,800.003,808.003,495.463,742.003,742.00781,324
28 Aug 20203,848.003,926.003,818.003,888.003,888.00242,793
27 Aug 20203,750.003,830.003,682.003,818.003,818.00144,842
26 Aug 20203,710.003,784.003,684.003,750.003,750.00126,899
25 Aug 20203,656.003,782.003,646.003,708.003,708.00149,160
24 Aug 20203,584.003,668.893,546.003,656.003,656.0093,140
21 Aug 20203,582.003,640.003,546.003,614.003,614.00147,968
20 Aug 20203,526.003,600.043,516.003,562.003,562.00141,978
19 Aug 20203,468.003,604.003,462.003,594.003,594.00137,101
18 Aug 20203,416.003,570.003,402.003,484.003,484.00140,223
17 Aug 20203,550.003,612.003,452.003,452.003,452.00579,577
14 Aug 20203,578.003,644.003,530.003,578.003,578.00125,466
13 Aug 20203,734.003,774.003,646.003,646.003,646.00302,783
12 Aug 20203,730.003,788.003,580.003,732.003,732.00215,249
11 Aug 20203,464.003,714.003,464.003,712.003,712.00407,931
10 Aug 20203,362.003,480.003,362.003,466.003,466.00499,244
07 Aug 20203,332.003,412.003,294.003,412.003,412.00714,036
06 Aug 20203,332.003,382.003,278.003,356.003,356.00176,178
05 Aug 20203,308.003,392.003,282.003,328.003,328.00202,393
04 Aug 20203,210.003,320.003,186.203,276.003,276.00743,942
03 Aug 20203,286.003,286.003,066.723,176.003,176.00699,259
31 Jul 20203,358.003,358.003,144.003,216.003,216.00420,409
30 Jul 20203,456.003,478.003,266.003,300.003,300.00403,420
29 Jul 20203,550.003,598.003,498.003,510.003,510.00374,483
28 Jul 20203,280.003,402.003,280.003,398.003,398.00404,522
27 Jul 20203,380.003,450.003,274.163,300.003,300.00293,276
24 Jul 20203,522.003,526.003,270.003,454.003,454.00347,982
23 Jul 20203,400.003,550.003,400.003,504.003,504.00334,658
22 Jul 20203,386.003,460.003,378.003,424.003,424.00157,113
21 Jul 20203,358.003,460.003,332.003,422.003,422.00188,055
20 Jul 20203,314.003,360.003,200.003,324.003,324.00185,160
17 Jul 20203,346.003,388.003,316.003,340.003,340.00136,048
16 Jul 20203,410.003,482.003,375.523,396.003,396.00182,831
15 Jul 20203,338.003,548.003,306.003,442.003,442.00268,923
14 Jul 20203,252.003,284.003,219.683,272.003,272.00179,547
13 Jul 20203,296.003,354.003,218.983,298.003,298.00320,040
10 Jul 20203,224.003,348.003,224.003,284.003,284.00186,297
09 Jul 20203,226.003,332.003,200.003,256.003,256.00248,390
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...