Shares Magazine
1,473.00p-1.00 (-0.07%)16 Apr 2025, 16:35
Wizz Air Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 1464.00p | 1477.00p | 1444.54p | 1473.00p | 160,240 |
| Apr 15, 2025 | 1479.00p | 1499.00p | 1459.00p | 1474.00p | 221,533 |
| Apr 14, 2025 | 1426.00p | 1487.68p | 1411.00p | 1475.00p | 416,303 |
| Apr 11, 2025 | 1424.00p | 1444.00p | 1380.00p | 1380.00p | 447,228 |
| Apr 10, 2025 | 1580.00p | 1624.57p | 1400.00p | 1400.00p | 842,917 |
| Apr 9, 2025 | 1389.00p | 1438.84p | 1371.00p | 1435.00p | 683,538 |
| Apr 8, 2025 | 1430.00p | 1468.00p | 1394.00p | 1443.00p | 450,321 |
| Apr 7, 2025 | 1309.00p | 1470.00p | 1259.00p | 1381.00p | 797,628 |
| Apr 4, 2025 | 1411.00p | 1450.00p | 1332.00p | 1367.00p | 1,012,709 |
| Apr 3, 2025 | 1422.00p | 1483.00p | 1394.00p | 1420.00p | 647,491 |
| Apr 2, 2025 | 1425.00p | 1460.32p | 1413.00p | 1460.00p | 483,907 |
| Apr 1, 2025 | 1532.00p | 1541.00p | 1437.00p | 1437.00p | 590,662 |
| Mar 31, 2025 | 1545.00p | 1570.00p | 1482.00p | 1482.00p | 493,759 |
| Mar 28, 2025 | 1651.00p | 1672.00p | 1561.00p | 1575.00p | 484,958 |
| Mar 27, 2025 | 1635.00p | 1700.00p | 1616.90p | 1665.00p | 326,397 |
| Mar 26, 2025 | 1715.00p | 1717.12p | 1658.00p | 1662.00p | 345,356 |
| Mar 25, 2025 | 1672.00p | 1720.00p | 1672.00p | 1690.00p | 483,695 |
| Mar 24, 2025 | 1684.00p | 1709.00p | 1655.00p | 1705.00p | 293,313 |
| Mar 21, 2025 | 1669.00p | 1698.00p | 1633.00p | 1650.00p | 547,785 |
| Mar 20, 2025 | 1706.00p | 1726.00p | 1680.00p | 1698.00p | 349,038 |
| Mar 19, 2025 | 1748.00p | 1765.03p | 1662.00p | 1688.00p | 592,738 |
| Mar 18, 2025 | 1728.00p | 1818.00p | 1717.00p | 1776.00p | 776,735 |
| Mar 17, 2025 | 1698.00p | 1738.00p | 1693.00p | 1717.00p | 278,119 |
| Mar 14, 2025 | 1636.00p | 1720.21p | 1636.00p | 1710.00p | 384,094 |
| Mar 13, 2025 | 1595.00p | 1699.00p | 1585.00p | 1653.00p | 512,436 |
| Mar 12, 2025 | 1653.00p | 1663.00p | 1591.00p | 1610.00p | 453,899 |
| Mar 11, 2025 | 1619.00p | 1655.00p | 1592.00p | 1622.00p | 349,624 |
| Mar 10, 2025 | 1698.00p | 1730.00p | 1627.00p | 1627.00p | 448,280 |
| Mar 7, 2025 | 1685.00p | 1746.00p | 1661.00p | 1706.00p | 490,976 |
| Mar 6, 2025 | 1700.00p | 1746.00p | 1677.00p | 1723.00p | 990,143 |
| Mar 5, 2025 | 1518.00p | 1675.00p | 1513.00p | 1675.00p | 956,525 |
| Mar 4, 2025 | 1545.00p | 1550.00p | 1454.00p | 1454.00p | 880,627 |
| Mar 3, 2025 | 1634.00p | 1648.76p | 1561.00p | 1573.00p | 933,134 |
| Feb 28, 2025 | 1648.00p | 1703.64p | 1630.00p | 1670.00p | 662,510 |
| Feb 27, 2025 | 1643.00p | 1691.89p | 1616.00p | 1671.00p | 394,248 |
| Feb 26, 2025 | 1583.00p | 1670.20p | 1568.64p | 1657.00p | 580,914 |
| Feb 25, 2025 | 1547.00p | 1598.00p | 1542.00p | 1564.00p | 421,017 |
| Feb 24, 2025 | 1508.00p | 1598.00p | 1498.00p | 1561.00p | 383,744 |
| Feb 21, 2025 | 1510.00p | 1538.00p | 1498.00p | 1516.00p | 279,247 |
| Feb 20, 2025 | 1555.00p | 1574.00p | 1481.00p | 1494.00p | 353,343 |
| Feb 19, 2025 | 1603.00p | 1618.00p | 1547.00p | 1550.00p | 523,869 |
| Feb 18, 2025 | 1678.00p | 1696.92p | 1625.00p | 1625.00p | 513,240 |
| Feb 17, 2025 | 1652.00p | 1692.00p | 1607.91p | 1674.00p | 484,040 |
| Feb 14, 2025 | 1674.00p | 1694.81p | 1636.00p | 1656.00p | 477,355 |
| Feb 13, 2025 | 1662.00p | 1745.74p | 1646.00p | 1687.00p | 1,158,555 |
| Feb 12, 2025 | 1572.00p | 1612.00p | 1526.00p | 1592.00p | 1,087,079 |
| Feb 11, 2025 | 1552.00p | 1560.00p | 1437.00p | 1535.00p | 938,366 |
| Feb 10, 2025 | 1528.92p | 1578.00p | 1526.00p | 1554.00p | 573,059 |
| Feb 7, 2025 | 1505.00p | 1580.00p | 1465.00p | 1545.00p | 1,709,988 |
| Feb 6, 2025 | 1301.00p | 1500.00p | 1289.00p | 1497.00p | 1,824,722 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.