1,109.00p+36.00 (+3.36%)27 Jun 2025, 18:17
Wizz Air Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 27, 2025 | 1087.00p | 1109.00p | 1056.00p | 1109.00p | 911,345 |
Jun 26, 2025 | 1050.00p | 1079.00p | 1036.75p | 1073.00p | 663,425 |
Jun 25, 2025 | 1087.00p | 1105.00p | 1041.00p | 1047.00p | 775,360 |
Jun 24, 2025 | 1131.00p | 1155.48p | 1069.00p | 1086.00p | 1,818,286 |
Jun 23, 2025 | 1050.00p | 1075.63p | 1037.00p | 1060.00p | 534,242 |
Jun 20, 2025 | 1065.00p | 1086.00p | 1063.00p | 1072.00p | 962,849 |
Jun 19, 2025 | 1063.00p | 1088.00p | 1051.00p | 1056.00p | 577,522 |
Jun 18, 2025 | 1056.00p | 1090.00p | 1046.00p | 1074.00p | 951,849 |
Jun 17, 2025 | 1136.00p | 1136.00p | 1055.00p | 1055.00p | 1,708,759 |
Jun 16, 2025 | 1114.00p | 1146.00p | 1103.00p | 1141.00p | 1,111,767 |
Jun 13, 2025 | 1132.00p | 1170.00p | 1107.00p | 1118.00p | 1,740,141 |
Jun 12, 2025 | 1210.00p | 1212.00p | 1172.31p | 1185.00p | 983,945 |
Jun 11, 2025 | 1181.00p | 1241.00p | 1174.00p | 1225.00p | 1,352,773 |
Jun 10, 2025 | 1112.00p | 1215.00p | 1101.00p | 1181.00p | 1,680,500 |
Jun 9, 2025 | 1167.00p | 1188.00p | 1129.00p | 1136.00p | 1,552,131 |
Jun 6, 2025 | 1206.00p | 1239.00p | 1168.00p | 1174.00p | 2,419,023 |
Jun 5, 2025 | 1310.00p | 1350.00p | 1195.00p | 1207.00p | 6,618,141 |
Jun 4, 2025 | 1618.00p | 1694.00p | 1590.00p | 1674.00p | 825,667 |
Jun 3, 2025 | 1620.00p | 1628.00p | 1573.00p | 1599.00p | 284,278 |
Jun 2, 2025 | 1586.00p | 1602.00p | 1556.00p | 1595.00p | 309,460 |
May 30, 2025 | 1597.00p | 1606.00p | 1578.00p | 1596.00p | 399,859 |
May 29, 2025 | 1604.00p | 1615.00p | 1583.00p | 1592.00p | 283,912 |
May 28, 2025 | 1575.00p | 1607.00p | 1548.99p | 1570.00p | 315,403 |
May 27, 2025 | 1612.00p | 1634.17p | 1577.00p | 1577.00p | 387,565 |
May 23, 2025 | 1576.00p | 1628.00p | 1536.00p | 1577.00p | 469,151 |
May 22, 2025 | 1602.00p | 1632.00p | 1581.00p | 1581.00p | 380,063 |
May 21, 2025 | 1640.00p | 1648.00p | 1605.00p | 1628.00p | 518,448 |
May 20, 2025 | 1665.00p | 1708.00p | 1641.00p | 1641.00p | 434,081 |
May 19, 2025 | 1610.00p | 1686.53p | 1610.00p | 1670.00p | 471,846 |
May 16, 2025 | 1652.00p | 1663.00p | 1611.00p | 1624.00p | 321,083 |
May 15, 2025 | 1715.00p | 1744.00p | 1640.00p | 1646.00p | 791,881 |
May 14, 2025 | 1670.00p | 1770.00p | 1617.70p | 1722.00p | 827,102 |
May 13, 2025 | 1721.00p | 1745.00p | 1660.00p | 1664.00p | 719,277 |
May 12, 2025 | 1655.00p | 1753.16p | 1641.00p | 1746.00p | 1,058,805 |
May 9, 2025 | 1629.00p | 1643.00p | 1598.48p | 1610.00p | 685,897 |
May 8, 2025 | 1638.00p | 1673.58p | 1595.16p | 1620.00p | 598,309 |
May 7, 2025 | 1667.00p | 1688.02p | 1627.00p | 1637.00p | 256,822 |
May 6, 2025 | 1735.00p | 1778.00p | 1611.00p | 1672.00p | 638,647 |
May 2, 2025 | 1730.00p | 1747.00p | 1690.00p | 1727.00p | 339,363 |
May 1, 2025 | 1652.00p | 1718.00p | 1628.00p | 1718.00p | 426,976 |
Apr 30, 2025 | 1670.00p | 1681.65p | 1611.00p | 1626.00p | 414,168 |
Apr 29, 2025 | 1652.00p | 1679.00p | 1632.00p | 1669.00p | 335,381 |
Apr 28, 2025 | 1610.00p | 1677.00p | 1610.00p | 1641.00p | 349,708 |
Apr 25, 2025 | 1613.00p | 1635.00p | 1596.00p | 1617.00p | 231,015 |
Apr 24, 2025 | 1608.00p | 1625.00p | 1560.00p | 1572.00p | 253,432 |
Apr 23, 2025 | 1584.00p | 1688.62p | 1574.00p | 1620.00p | 664,986 |
Apr 22, 2025 | 1452.00p | 1575.00p | 1433.05p | 1555.00p | 511,288 |
Apr 17, 2025 | 1463.00p | 1477.00p | 1418.00p | 1460.00p | 236,449 |
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 |
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 |
---|---|---|
Jd Sports Fashion PLC | 87.88 | 7.56 |
Burberry Group PLC | 1,150.00 | 7.08 |
Kier Group PLC | 214.50 | 6.98 |
Rhi Magnesita N.V. | 2,980.00 | 5.86 |
Ashtead Group PLC | 4,732.00 | 5.55 |
Molten Ventures PLC | 333.40 | 4.97 |
Fallers
Company | Price | % Chg |
---|---|---|
Computacenter PLC | 2,398.00 | -6.62 |
Endeavour Mining PLC | 2,176.00 | -4.23 |
Fresnillo PLC | 1,433.00 | -4.21 |
Chemring Group PLC | 556.00 | -3.64 |
Hochschild Mining PLC | 251.80 | -2.55 |
Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.