UK markets open in 7 hours 33 minutes

Wizz Air Holdings Plc (WIZZL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
2,070.00+12.00 (+0.58%)
At close: 04:29PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20242,074.002,088.002,016.002,070.002,070.0040,870
03 Jul 20242,076.002,088.002,028.002,058.002,058.0081,948
02 Jul 20242,150.002,160.002,042.002,054.002,054.0089,606
01 Jul 20242,270.002,270.002,174.002,180.002,180.0026,233
28 Jun 20242,180.002,262.002,178.002,243.002,243.0020,613
27 Jun 20242,222.002,222.002,184.002,186.002,186.0019,525
26 Jun 20242,206.002,220.002,182.002,212.002,212.0056,348
25 Jun 20242,200.002,214.002,186.002,209.002,209.0040,387
24 Jun 20242,216.002,256.002,202.002,250.002,250.0034,590
21 Jun 20242,270.002,288.002,206.002,219.002,219.0081,774
20 Jun 20242,348.002,362.002,306.002,344.002,344.0029,101
19 Jun 20242,298.002,390.002,298.002,364.002,364.0019,489
18 Jun 20242,347.002,388.002,286.002,318.002,318.0043,674
17 Jun 20242,426.002,474.002,296.002,366.002,366.0066,204
14 Jun 20242,494.002,508.002,400.002,436.002,436.0078,729
13 Jun 20242,520.002,526.002,484.002,524.002,524.0036,208
12 Jun 20242,502.002,548.002,496.002,536.002,536.0091,790
11 Jun 20242,473.002,512.002,472.002,508.002,508.00126,292
10 Jun 20242,422.002,478.002,398.002,472.002,472.0048,888
07 Jun 20242,432.002,482.002,432.002,448.002,448.0099,814
06 Jun 20242,460.002,470.002,422.002,446.002,446.0037,674
05 Jun 20242,450.002,450.002,413.002,438.002,438.0040,589
04 Jun 20242,365.002,494.002,365.002,422.002,422.0083,506
03 Jun 20242,308.002,415.002,308.002,402.002,402.00113,976
31 May 20242,215.002,301.002,215.002,270.002,270.00165,478
30 May 20242,142.002,208.002,136.002,202.002,202.0049,855
29 May 20242,184.002,220.002,116.002,124.002,124.0087,294
28 May 20242,166.002,206.002,142.002,174.002,174.0069,522
24 May 20242,146.002,202.002,146.002,174.002,174.00105,129
23 May 20242,024.002,182.002,024.002,171.002,171.00201,950
22 May 20241,948.001,976.001,900.001,970.001,970.00122,313
21 May 20241,989.002,000.001,940.001,948.001,948.00120,278
20 May 20242,028.002,060.001,979.002,004.002,004.0064,736
17 May 20242,102.002,110.002,024.002,044.002,044.0090,414
16 May 20242,218.002,218.002,106.002,130.002,130.0091,825
15 May 20242,190.002,258.002,188.002,216.002,216.0061,945
14 May 20242,208.002,212.002,140.002,204.002,204.0075,444
13 May 20242,216.002,246.002,194.002,212.002,212.0049,752
10 May 20242,142.002,248.002,142.002,218.002,218.0064,117
09 May 20242,200.002,236.002,108.002,115.002,115.00102,277
08 May 20242,100.002,190.002,088.002,190.002,190.0078,897
07 May 20242,260.002,333.002,092.002,104.002,104.00195,484
03 May 20242,254.002,292.002,222.002,238.002,238.0032,692
02 May 20242,218.002,258.002,196.002,254.002,254.0083,972
01 May 20242,226.002,228.002,136.002,176.002,176.0025,367
30 Apr 20242,216.002,234.002,180.002,208.002,208.0041,002
29 Apr 20242,195.002,228.002,152.002,226.002,226.0035,020
26 Apr 20242,160.002,216.002,132.002,198.002,198.0023,251
25 Apr 20242,142.002,238.002,102.002,110.002,110.00100,691
24 Apr 20242,160.002,160.002,088.002,116.002,116.0037,058
23 Apr 20242,188.002,198.002,134.002,134.002,134.0056,302
22 Apr 20242,176.002,230.002,156.002,184.002,184.0059,203
19 Apr 20242,050.002,128.002,026.002,126.002,126.0031,329
18 Apr 20242,048.002,112.002,036.002,094.002,094.0081,312
17 Apr 20241,969.502,040.001,945.001,982.001,982.0061,823
16 Apr 20241,968.002,024.001,944.001,961.001,961.0088,157
15 Apr 20242,148.002,164.002,010.002,018.002,018.00238,881
12 Apr 20242,298.002,350.002,120.002,120.002,120.0081,323
11 Apr 20242,326.002,366.002,248.002,280.002,280.00147,484
10 Apr 20242,336.002,372.002,330.002,347.002,347.00111,843
09 Apr 20242,264.002,340.002,252.002,316.002,316.0097,332
08 Apr 20242,250.002,314.002,234.002,272.002,272.0044,168
05 Apr 20242,218.002,256.002,176.002,210.002,210.0097,980
04 Apr 20242,158.002,302.002,142.002,280.002,280.0060,620
03 Apr 20242,140.002,164.002,104.002,160.002,160.0034,890
02 Apr 20242,146.002,186.002,106.002,150.002,150.0076,842
28 Mar 20242,093.002,146.002,078.002,142.002,142.0051,843
27 Mar 20242,059.502,107.002,047.002,100.002,100.0031,687
26 Mar 20242,022.002,088.001,997.002,081.002,081.0054,180
25 Mar 20242,004.002,050.001,988.002,027.002,027.0049,746
22 Mar 20242,089.002,102.002,009.002,043.002,043.0074,587
21 Mar 20242,191.002,191.002,055.002,062.002,062.0080,342
20 Mar 20242,123.002,151.002,093.002,117.002,117.0030,784
19 Mar 20242,083.002,133.002,070.002,107.502,107.5056,634
18 Mar 20242,154.002,165.002,052.002,055.002,055.0083,839
15 Mar 20242,137.002,176.002,077.002,174.002,174.0061,098
14 Mar 20242,221.002,236.002,117.002,148.002,148.00159,165
13 Mar 20242,283.002,284.002,190.002,216.002,216.0075,025
12 Mar 20242,332.002,342.002,250.002,298.002,298.0079,959
11 Mar 20242,287.002,369.002,253.002,320.002,320.0094,608
08 Mar 20242,319.002,366.002,289.002,318.002,318.0067,297
07 Mar 20242,243.502,336.002,236.002,303.002,303.0086,141
06 Mar 20242,217.002,281.502,217.002,268.002,268.0068,395
05 Mar 20242,181.002,205.002,139.002,194.002,194.0040,239
04 Mar 20242,245.002,245.002,179.002,205.002,205.0024,235
01 Mar 20242,143.002,243.002,143.002,239.002,239.0079,329
29 Feb 20242,194.002,194.002,150.002,150.002,150.0030,334
28 Feb 20242,252.002,252.002,179.002,197.002,197.0038,885
27 Feb 20242,183.002,270.002,183.002,253.002,253.0047,587
26 Feb 20242,209.002,269.002,168.002,188.002,188.0055,364
23 Feb 20242,221.002,229.002,154.002,215.002,215.0046,808
22 Feb 20242,135.002,218.002,103.002,193.002,193.0052,831
21 Feb 20242,058.002,103.002,044.002,095.002,095.0038,663
20 Feb 20242,088.502,088.502,048.002,060.002,060.0029,094
19 Feb 20242,038.002,098.002,025.002,094.002,094.0026,489
16 Feb 20242,103.002,131.002,047.002,065.002,065.0027,502
15 Feb 20242,112.002,153.002,098.002,110.502,110.5034,287
14 Feb 20242,072.002,118.002,060.002,093.002,093.0040,043
13 Feb 20242,047.002,103.002,012.002,051.002,051.0051,218
12 Feb 20242,061.002,124.002,057.002,091.002,091.0037,637
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...