1. Share Prices

  2. Wizz Air Holdings PLC (WIZZ)

2,116.00p-124.00 (-5.54%)07 May 2024, 15:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wizz Air Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20242246.00p2292.00p2216.00p2240.00p159,292
May 2, 20242204.00p2258.00p2142.00p2250.00p338,719
May 1, 20242220.00p2236.02p2134.00p2200.00p251,836
Apr 30, 20242182.00p2234.00p2180.00p2226.00p302,209
Apr 29, 20242200.00p2232.00p2150.00p2232.00p218,209
Apr 26, 20242158.00p2216.00p2133.77p2198.00p437,216
Apr 25, 20242178.00p2238.00p2102.00p2116.00p485,657
Apr 24, 20242138.00p2166.00p2086.00p2114.00p211,492
Apr 23, 20242170.00p2210.00p2133.62p2138.00p390,678
Apr 22, 20242178.00p2232.00p2158.00p2186.00p291,509
Apr 19, 20242068.00p2146.00p2015.02p2146.00p442,468
Apr 18, 20242030.00p2118.00p2028.00p2118.00p565,694
Apr 17, 20241948.00p2038.00p1940.00p1987.00p374,737
Apr 16, 20241980.00p2024.00p1945.00p1959.00p378,588
Apr 15, 20242160.00p2182.00p2010.00p2016.00p936,038
Apr 12, 20242292.00p2352.00p2094.00p2094.00p1,731,073
Apr 11, 20242322.00p2374.00p2246.00p2280.00p500,269
Apr 10, 20242332.00p2424.00p2330.00p2354.00p551,356
Apr 9, 20242250.00p2342.00p2246.00p2310.00p872,722
Apr 8, 20242246.00p2314.00p2230.00p2260.00p277,581
Apr 5, 20242218.00p2258.00p2176.00p2208.00p881,530
Apr 4, 20242156.00p2302.00p2143.39p2270.00p392,130
Apr 3, 20242120.00p2164.00p2105.26p2164.00p604,450
Apr 2, 20242150.00p2184.00p2106.00p2120.00p759,171
Mar 28, 20242098.00p2150.00p2061.00p2146.00p511,259
Mar 27, 20242068.00p2106.00p2045.00p2103.00p602,816
Mar 26, 20242003.00p2088.00p1995.00p2086.00p183,085
Mar 25, 20242003.00p2050.00p1986.00p2016.00p647,782
Mar 22, 20242116.00p2116.00p2009.00p2034.00p465,251
Mar 21, 20242178.00p2194.00p2054.00p2078.00p849,666
Mar 20, 20242083.00p2150.00p2083.00p2114.00p160,687
Mar 19, 20242104.00p2130.84p2070.00p2101.00p336,399
Mar 18, 20242147.00p2165.00p2052.00p2073.00p273,142
Mar 15, 20242129.00p2177.00p2067.00p2145.00p581,670
Mar 14, 20242221.00p2235.00p2116.84p2150.00p426,824
Mar 13, 20242275.00p2305.00p2190.00p2229.00p507,172
Mar 12, 20242351.00p2361.00p2245.00p2282.00p345,140
Mar 11, 20242290.00p2369.00p2242.00p2338.00p282,793
Mar 8, 20242278.00p2370.00p2278.00p2317.00p228,700
Mar 7, 20242260.00p2338.00p2236.00p2315.00p666,955
Mar 6, 20242225.00p2285.00p2217.00p2255.00p280,309
Mar 5, 20242155.00p2207.00p2138.00p2194.00p379,104
Mar 4, 20242245.00p2245.00p2174.01p2215.00p193,408
Mar 1, 20242151.00p2243.00p2136.00p2235.00p406,996
Feb 29, 20242209.00p2211.00p2137.00p2137.00p207,648
Feb 28, 20242242.00p2252.00p2179.00p2196.00p127,696
Feb 27, 20242175.00p2270.00p2175.00p2248.00p495,695
Feb 26, 20242210.00p2270.00p2165.04p2192.00p245,991
Feb 23, 20242217.00p2229.00p2155.00p2221.00p309,494
Feb 22, 20242147.00p2220.00p2103.00p2195.00p621,474
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC163.507.57
Asia Dragon Trust PLC408.226.58
4Imprint Group PLC6,380.004.93
Me Group International PLC162.003.85
Persimmon PLC1,419.503.88
Sse PLC1,774.613.81

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC2,180.00-2.68
Easyjet PLC509.28-5.97
Dr. Martens PLC77.55-4.14
Tbc Bank Group PLC2,895.00-3.34
Ferrexpo PLC48.85-2.88
Nextenergy Solar Fund Limited73.37-2.83