Wizz Air Holdings Plc WIZZ
LSE · United Kingdom · Transportation
GBp 1,030.00-23.00 (-2.18%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,030.00 | -2.18% | GBp 1,049.00 | GBp 1,060.00 | GBp 1,027.00 | 644.04K |
| 2026-09-30 | GBp 1,053.00 | -0.75% | GBp 1,078.00 | GBp 1,087.00 | GBp 1,053.00 | 609.82K |
| 2026-09-29 | GBp 1,061.00 | +2.12% | GBp 1,040.00 | GBp 1,075.00 | GBp 1,035.00 | 498.43K |
| 2026-09-28 | GBp 1,039.00 | -1.52% | GBp 1,056.00 | GBp 1,065.00 | GBp 1,039.00 | 436.22K |
| 2026-09-25 | GBp 1,055.00 | +3.03% | GBp 1,050.00 | GBp 1,063.00 | GBp 1,040.00 | 639.31K |
| 2026-09-24 | GBp 1,024.00 | +0.29% | GBp 1,009.00 | GBp 1,040.00 | GBp 999.50 | 603.36K |
| 2026-09-23 | GBp 1,021.00 | -2.95% | GBp 1,070.00 | GBp 1,072.00 | GBp 1,015.00 | 473.35K |
| 2026-09-22 | GBp 1,052.00 | +3.75% | GBp 1,014.00 | GBp 1,069.00 | GBp 1,000.02 | 1.58M |
| 2026-09-21 | GBp 1,014.00 | +2.58% | GBp 1,005.00 | GBp 1,017.00 | GBp 986.00 | 885.23K |
| 2026-09-18 | GBp 988.50 | +0.36% | GBp 980.00 | GBp 1,020.00 | GBp 969.50 | 1.19M |
| 2026-09-17 | GBp 985.00 | +3.41% | GBp 975.00 | GBp 1,006.00 | GBp 966.50 | 1.44M |
| 2026-09-16 | GBp 952.50 | +2.25% | GBp 940.00 | GBp 965.50 | GBp 926.50 | 913.85K |
| 2026-09-15 | GBp 931.50 | -4.75% | GBp 978.00 | GBp 989.00 | GBp 925.00 | 1.60M |
| 2026-09-14 | GBp 978.00 | -3.74% | GBp 1,015.00 | GBp 1,015.00 | GBp 947.00 | 1.69M |
| 2026-09-11 | GBp 1,016.00 | -0.49% | GBp 1,023.00 | GBp 1,040.00 | GBp 1,007.00 | 680.07K |
| 2026-09-10 | GBp 1,021.00 | +0.69% | GBp 1,025.00 | GBp 1,045.00 | GBp 1,016.00 | 515.17K |
| 2026-09-09 | GBp 1,014.00 | -3.70% | GBp 1,045.00 | GBp 1,048.00 | GBp 1,010.00 | 586.32K |
| 2026-09-08 | GBp 1,053.00 | -0.57% | GBp 1,041.00 | GBp 1,057.00 | GBp 1,030.00 | 781.42K |
| 2026-09-07 | GBp 1,059.00 | -1.49% | GBp 1,069.00 | GBp 1,084.00 | GBp 1,058.00 | 377.51K |
| 2026-09-04 | GBp 1,075.00 | 0.00% | GBp 1,073.00 | GBp 1,086.00 | GBp 1,062.00 | 359.53K |
| 2026-09-03 | GBp 1,075.00 | +0.56% | GBp 1,074.00 | GBp 1,087.00 | GBp 1,061.00 | 376.22K |
| 2026-09-02 | GBp 1,069.00 | +0.75% | GBp 1,045.00 | GBp 1,085.00 | GBp 1,040.00 | 539.07K |
| 2026-09-01 | GBp 1,061.00 | -3.63% | GBp 1,076.00 | GBp 1,090.00 | GBp 1,051.00 | 696.93K |
| 2026-08-28 | GBp 1,101.00 | -0.27% | GBp 1,106.00 | GBp 1,126.00 | GBp 1,097.15 | 573.92K |
| 2026-08-27 | GBp 1,104.00 | -1.60% | GBp 1,123.00 | GBp 1,138.00 | GBp 1,100.24 | 477.99K |
| 2026-08-26 | GBp 1,122.00 | +3.41% | GBp 1,094.00 | GBp 1,130.00 | GBp 1,088.00 | 1.10M |
| 2026-08-25 | GBp 1,085.00 | +2.46% | GBp 1,056.00 | GBp 1,087.00 | GBp 1,056.00 | 630.47K |
| 2026-08-24 | GBp 1,059.00 | -0.09% | GBp 1,075.00 | GBp 1,084.00 | GBp 1,055.00 | 372.69K |
| 2026-08-21 | GBp 1,060.00 | +2.61% | GBp 1,035.00 | GBp 1,062.00 | GBp 1,034.00 | 312.63K |
| 2026-08-20 | GBp 1,033.00 | -1.71% | GBp 1,050.00 | GBp 1,057.00 | GBp 1,023.00 | 445.53K |
| 2026-08-19 | GBp 1,051.00 | +0.48% | GBp 1,043.00 | GBp 1,071.00 | GBp 1,040.00 | 374.55K |
| 2026-08-18 | GBp 1,046.00 | -2.24% | GBp 1,061.00 | GBp 1,074.00 | GBp 1,046.00 | 442.32K |
| 2026-08-17 | GBp 1,070.00 | -0.93% | GBp 1,086.00 | GBp 1,090.00 | GBp 1,065.00 | 359.62K |
| 2026-08-14 | GBp 1,080.00 | 0.00% | GBp 1,090.00 | GBp 1,095.05 | GBp 1,071.97 | 338.36K |
| 2026-08-13 | GBp 1,080.00 | +0.93% | GBp 1,080.00 | GBp 1,090.00 | GBp 1,068.00 | 372.79K |
| 2026-08-12 | GBp 1,070.00 | -0.74% | GBp 1,053.00 | GBp 1,085.00 | GBp 1,050.00 | 756.48K |
| 2026-08-11 | GBp 1,078.00 | -0.37% | GBp 1,076.00 | GBp 1,092.00 | GBp 1,067.00 | 552.66K |
| 2026-08-10 | GBp 1,082.00 | -1.19% | GBp 1,095.00 | GBp 1,095.00 | GBp 1,066.00 | 549.80K |
| 2026-08-07 | GBp 1,095.00 | -1.35% | GBp 1,098.00 | GBp 1,121.00 | GBp 1,085.00 | 913.61K |
| 2026-08-06 | GBp 1,110.00 | -3.23% | GBp 1,093.00 | GBp 1,127.00 | GBp 1,081.00 | 1.57M |
| 2026-08-05 | GBp 1,147.00 | -0.86% | GBp 1,170.00 | GBp 1,184.00 | GBp 1,145.66 | 782.65K |
| 2026-08-04 | GBp 1,157.00 | +3.95% | GBp 1,119.00 | GBp 1,157.00 | GBp 1,081.00 | 969.38K |
| 2026-08-03 | GBp 1,113.00 | +4.80% | GBp 1,094.00 | GBp 1,135.00 | GBp 1,088.00 | 962.31K |
| 2026-07-31 | GBp 1,062.00 | -0.84% | GBp 1,071.00 | GBp 1,089.00 | GBp 1,058.00 | 423.25K |
| 2026-07-30 | GBp 1,071.00 | +2.98% | GBp 1,035.00 | GBp 1,082.00 | GBp 1,030.00 | 449.64K |
| 2026-07-29 | GBp 1,040.00 | -4.32% | GBp 1,095.00 | GBp 1,095.00 | GBp 1,040.00 | 459.51K |
| 2026-07-28 | GBp 1,087.00 | +3.23% | GBp 1,061.00 | GBp 1,087.00 | GBp 1,059.00 | 341.43K |
| 2026-07-27 | GBp 1,053.00 | +1.25% | GBp 1,075.00 | GBp 1,098.00 | GBp 1,053.00 | 511.11K |
| 2026-07-24 | GBp 1,040.00 | +4.21% | GBp 1,001.00 | GBp 1,040.00 | GBp 998.00 | 316.00K |
| 2026-07-23 | GBp 998.00 | -3.76% | GBp 1,028.00 | GBp 1,035.00 | GBp 992.50 | 627.06K |
| 2026-07-22 | GBp 1,037.00 | -2.81% | GBp 1,077.00 | GBp 1,081.00 | GBp 1,028.00 | 739.55K |
| 2026-07-21 | GBp 1,067.00 | -0.56% | GBp 1,096.00 | GBp 1,109.00 | GBp 1,053.00 | 664.92K |
| 2026-07-20 | GBp 1,073.00 | -2.90% | GBp 1,060.00 | GBp 1,100.00 | GBp 1,051.00 | 591.48K |
| 2026-07-17 | GBp 1,105.00 | -2.30% | GBp 1,118.00 | GBp 1,134.50 | GBp 1,088.00 | 419.29K |
| 2026-07-16 | GBp 1,131.00 | -0.18% | GBp 1,140.00 | GBp 1,145.00 | GBp 1,115.00 | 322.78K |
| 2026-07-15 | GBp 1,133.00 | +1.98% | GBp 1,100.00 | GBp 1,139.00 | GBp 1,099.00 | 388.31K |
| 2026-07-14 | GBp 1,111.00 | -1.16% | GBp 1,112.00 | GBp 1,120.12 | GBp 1,086.00 | 691.25K |
| 2026-07-13 | GBp 1,124.00 | -4.66% | GBp 1,155.00 | GBp 1,161.00 | GBp 1,119.00 | 502.65K |
| 2026-07-10 | GBp 1,179.00 | +0.51% | GBp 1,161.00 | GBp 1,203.00 | GBp 1,150.00 | 655.22K |
| 2026-07-09 | GBp 1,173.00 | +3.99% | GBp 1,140.00 | GBp 1,176.00 | GBp 1,130.00 | 487.99K |
| 2026-07-08 | GBp 1,128.00 | -4.97% | GBp 1,170.00 | GBp 1,195.00 | GBp 1,113.00 | 1.20M |
| 2026-07-07 | GBp 1,187.00 | -2.55% | GBp 1,214.00 | GBp 1,228.00 | GBp 1,187.00 | 419.64K |
| 2026-07-06 | GBp 1,218.00 | +1.50% | GBp 1,225.00 | GBp 1,246.00 | GBp 1,203.00 | 580.99K |
| 2026-07-03 | GBp 1,200.00 | -1.88% | GBp 1,225.00 | GBp 1,236.00 | GBp 1,182.00 | 338.88K |
| 2026-07-02 | GBp 1,223.00 | +3.12% | GBp 1,173.00 | GBp 1,233.00 | GBp 1,170.00 | 598.14K |
| 2026-07-01 | GBp 1,186.00 | -0.34% | GBp 1,185.00 | GBp 1,198.00 | GBp 1,169.00 | 456.87K |
| 2026-06-30 | GBp 1,190.00 | -1.08% | GBp 1,210.00 | GBp 1,212.00 | GBp 1,172.00 | 560.31K |
| 2026-06-29 | GBp 1,203.00 | -1.96% | GBp 1,212.00 | GBp 1,231.00 | GBp 1,196.00 | 523.97K |
| 2026-06-26 | GBp 1,227.00 | -0.49% | GBp 1,213.00 | GBp 1,246.00 | GBp 1,202.00 | 716.77K |
| 2026-06-25 | GBp 1,233.00 | -0.40% | GBp 1,260.00 | GBp 1,270.00 | GBp 1,217.00 | 692.72K |
| 2026-06-24 | GBp 1,238.00 | +2.06% | GBp 1,202.00 | GBp 1,262.00 | GBp 1,202.00 | 1.04M |
| 2026-06-23 | GBp 1,213.00 | +3.06% | GBp 1,169.00 | GBp 1,218.00 | GBp 1,158.00 | 799.13K |
| 2026-06-22 | GBp 1,177.00 | +0.09% | GBp 1,162.00 | GBp 1,191.00 | GBp 1,159.00 | 484.32K |
| 2026-06-19 | GBp 1,176.00 | -1.26% | GBp 1,167.00 | GBp 1,178.00 | GBp 1,148.00 | 1.90M |
| 2026-06-18 | GBp 1,191.00 | +2.23% | GBp 1,159.00 | GBp 1,193.00 | GBp 1,156.00 | 983.59K |
| 2026-06-17 | GBp 1,165.00 | +0.95% | GBp 1,172.00 | GBp 1,182.20 | GBp 1,130.00 | 733.61K |
| 2026-06-16 | GBp 1,154.00 | -0.35% | GBp 1,160.00 | GBp 1,172.00 | GBp 1,141.68 | 995.81K |
| 2026-06-15 | GBp 1,158.00 | +7.22% | GBp 1,179.00 | GBp 1,185.67 | GBp 1,122.00 | 1.97M |
| 2026-06-12 | GBp 1,080.00 | +5.37% | GBp 1,074.00 | GBp 1,144.00 | GBp 1,048.00 | 3.03M |
| 2026-06-11 | GBp 1,025.00 | +6.00% | GBp 965.00 | GBp 1,039.00 | GBp 960.50 | 1.85M |
| 2026-06-10 | GBp 967.00 | -5.47% | GBp 1,025.00 | GBp 1,034.00 | GBp 967.00 | 914.94K |
| 2026-06-09 | GBp 1,023.00 | -1.06% | GBp 1,042.00 | GBp 1,057.00 | GBp 1,023.00 | 594.54K |
| 2026-06-08 | GBp 1,034.00 | -1.71% | GBp 1,020.00 | GBp 1,057.00 | GBp 1,003.00 | 593.33K |
| 2026-06-05 | GBp 1,052.00 | +0.86% | GBp 1,040.00 | GBp 1,077.00 | GBp 1,040.00 | 849.59K |
| 2026-06-04 | GBp 1,043.00 | +1.76% | GBp 1,024.00 | GBp 1,057.21 | GBp 1,024.00 | 929.26K |
| 2026-06-03 | GBp 1,025.00 | -1.35% | GBp 1,024.00 | GBp 1,043.00 | GBp 975.00 | 1.14M |
| 2026-06-02 | GBp 1,039.00 | +1.96% | GBp 1,030.00 | GBp 1,055.00 | GBp 1,021.00 | 851.97K |
| 2026-06-01 | GBp 1,019.00 | -1.55% | GBp 1,040.00 | GBp 1,062.00 | GBp 994.00 | 1.34M |
| 2026-05-29 | GBp 1,035.00 | -0.67% | GBp 1,042.00 | GBp 1,075.00 | GBp 1,035.00 | 808.12K |
| 2026-05-28 | GBp 1,042.00 | -0.76% | GBp 1,023.00 | GBp 1,050.00 | GBp 1,006.00 | 827.23K |