UK Markets closed

Wizz Air Holdings Plc (WIZZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,785.00-72.00 (-3.88%)
At close: 04:47PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20221,857.001,917.501,754.001,785.001,785.00762,951
22 Sept 20221,938.501,950.001,857.001,857.001,857.00516,718
21 Sept 20222,000.002,040.001,915.001,962.501,962.50678,386
20 Sept 20222,031.002,070.001,982.502,046.002,046.00864,833
16 Sept 20222,057.002,057.001,962.501,983.501,983.50980,938
15 Sept 20222,000.002,111.182,000.002,078.002,078.00833,085
14 Sept 20222,175.002,175.001,981.102,024.002,024.00464,032
13 Sept 20222,153.002,272.002,126.002,153.002,153.00385,872
12 Sept 20222,089.002,210.002,081.002,201.002,201.00489,222
09 Sept 20222,002.002,076.002,002.002,071.002,071.00360,701
08 Sept 20222,110.002,153.361,983.502,016.002,016.00264,235
07 Sept 20222,098.002,125.302,018.002,091.002,091.00320,794
06 Sept 20221,995.002,117.001,995.002,063.002,063.00320,427
05 Sept 20222,052.002,078.001,919.001,995.501,995.50309,442
02 Sept 20222,074.002,115.002,017.002,096.002,096.00258,088
01 Sept 20222,113.002,121.002,028.002,040.002,040.00575,111
31 Aug 20222,104.002,163.002,104.002,138.002,138.00386,545
30 Aug 20222,080.002,155.002,080.002,146.002,146.00301,864
26 Aug 20222,150.002,181.002,087.002,111.002,111.00561,012
25 Aug 20222,220.002,220.002,126.002,140.002,140.00335,143
24 Aug 20222,100.002,190.002,100.002,163.002,163.00322,254
23 Aug 20222,094.002,195.692,077.442,143.002,143.00407,718
22 Aug 20222,300.002,323.002,067.002,100.002,100.00692,994
19 Aug 20222,416.002,458.002,320.302,329.002,329.00613,564
18 Aug 20222,423.002,512.362,422.002,456.002,456.00271,745
17 Aug 20222,548.002,628.002,422.002,422.002,422.00861,931
16 Aug 20222,539.002,605.002,531.002,598.002,598.001,044,857
15 Aug 20222,345.002,571.002,341.962,532.002,532.00540,545
12 Aug 20222,310.002,356.002,301.002,356.002,356.00299,039
11 Aug 20222,320.002,356.002,279.002,330.002,330.00642,109
10 Aug 20222,227.002,320.002,207.082,320.002,320.00357,686
09 Aug 20222,260.002,292.502,205.502,232.002,232.001,292,428
08 Aug 20222,236.002,279.002,187.002,260.002,260.00653,078
05 Aug 20222,299.002,356.002,185.002,185.002,185.00605,726
04 Aug 20222,350.002,398.002,321.002,358.002,358.00327,312
03 Aug 20222,251.002,331.002,217.162,331.002,331.00350,538
02 Aug 20222,234.002,290.002,209.002,246.002,246.00406,865
01 Aug 20222,219.002,288.002,219.002,240.002,240.00420,391
29 Jul 20222,250.002,345.002,191.002,219.002,219.00710,321
28 Jul 20222,142.002,283.002,127.002,255.002,255.00757,499
27 Jul 20221,930.502,182.221,930.502,169.002,169.001,042,906
26 Jul 20221,938.002,031.001,914.001,965.001,965.00812,210
25 Jul 20221,955.002,009.001,894.001,928.001,928.00467,097
22 Jul 20221,880.001,949.001,855.501,918.001,918.00386,883
21 Jul 20221,933.501,949.501,862.001,877.001,877.00585,781
20 Jul 20221,928.001,962.501,877.501,952.001,952.00586,969
19 Jul 20221,846.001,927.001,813.691,915.001,915.00390,470
18 Jul 20221,786.001,866.001,776.021,866.001,866.001,150,233
15 Jul 20221,722.501,825.501,686.501,789.501,789.50796,634
14 Jul 20221,772.001,864.501,748.001,782.001,782.00594,203
13 Jul 20221,865.001,871.501,739.501,782.501,782.50547,046
12 Jul 20221,763.501,872.501,746.001,872.501,872.50572,746
11 Jul 20221,817.001,820.001,752.001,790.501,790.501,018,824
08 Jul 20221,826.501,867.501,788.501,858.501,858.50536,490
07 Jul 20221,746.001,828.001,723.001,807.001,807.001,396,629
06 Jul 20221,750.001,771.501,692.001,715.501,715.501,257,409
05 Jul 20221,808.501,826.501,664.001,695.001,695.001,062,408
04 Jul 20221,906.001,915.851,761.501,786.501,786.50393,715
01 Jul 20221,731.501,932.501,731.501,858.501,858.50586,828
30 Jun 20221,824.001,840.001,686.501,754.001,754.001,305,745
29 Jun 20221,960.001,960.001,825.501,857.001,857.00631,559
28 Jun 20221,985.502,046.801,966.501,988.001,988.00407,302
27 Jun 20221,993.502,047.001,970.002,006.002,006.00232,175
24 Jun 20221,994.002,008.001,922.501,968.501,968.50365,918
23 Jun 20222,020.002,090.001,970.001,970.001,970.00479,131
22 Jun 20221,970.502,071.001,919.002,035.002,035.00777,591
21 Jun 20222,129.002,164.002,000.012,023.002,023.00663,276
20 Jun 20222,004.002,141.001,990.002,109.002,109.00741,881
17 Jun 20221,884.502,004.001,842.001,994.501,994.501,531,357
16 Jun 20221,979.001,986.501,828.501,870.001,870.001,414,697
15 Jun 20222,118.002,132.001,978.001,978.501,978.501,247,810
14 Jun 20222,179.002,210.002,025.002,051.002,051.00760,290
13 Jun 20222,241.002,263.002,041.002,081.002,081.00760,967
10 Jun 20222,314.002,339.002,187.002,287.002,287.00787,665
09 Jun 20222,460.002,481.892,291.002,324.002,324.001,504,630
08 Jun 20222,713.002,761.002,425.002,499.002,499.001,339,578
07 Jun 20222,750.002,778.002,690.002,760.002,760.00668,924
06 Jun 20222,839.002,882.002,726.002,778.002,778.00452,024
01 Jun 20222,946.002,973.002,854.002,854.002,854.00377,540
31 May 20223,070.003,070.002,857.002,920.002,920.00628,547
30 May 20223,018.003,124.002,970.833,094.003,094.00350,075
27 May 20223,050.003,069.002,982.022,993.002,993.00320,933
26 May 20223,090.003,119.002,942.003,034.003,034.00549,743
25 May 20223,019.003,075.002,967.003,069.003,069.00264,799
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...