1,656.00p-31.00 (-1.84%)14 Feb 2025, 18:28
Wizz Air Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 5, 2025 | 1249.00p | 1281.00p | 1220.00p | 1271.00p | 486,294 |
Feb 4, 2025 | 1236.00p | 1310.71p | 1221.00p | 1233.00p | 663,932 |
Feb 3, 2025 | 1255.00p | 1267.00p | 1235.00p | 1238.00p | 490,446 |
Jan 31, 2025 | 1289.00p | 1335.00p | 1276.00p | 1286.00p | 591,300 |
Jan 30, 2025 | 1200.00p | 1329.92p | 1152.00p | 1296.00p | 1,962,137 |
Jan 29, 2025 | 1434.00p | 1463.23p | 1355.00p | 1372.00p | 593,836 |
Jan 28, 2025 | 1420.00p | 1462.00p | 1406.00p | 1448.00p | 333,436 |
Jan 27, 2025 | 1422.00p | 1452.00p | 1403.00p | 1441.00p | 299,880 |
Jan 24, 2025 | 1456.00p | 1479.00p | 1430.00p | 1443.00p | 501,418 |
Jan 23, 2025 | 1459.00p | 1495.00p | 1403.00p | 1445.00p | 660,934 |
Jan 22, 2025 | 1438.00p | 1462.00p | 1393.00p | 1462.00p | 813,507 |
Jan 21, 2025 | 1340.00p | 1435.60p | 1340.00p | 1433.00p | 1,055,954 |
Jan 20, 2025 | 1333.00p | 1350.00p | 1299.00p | 1338.00p | 459,052 |
Jan 17, 2025 | 1288.00p | 1339.60p | 1286.00p | 1315.00p | 452,042 |
Jan 16, 2025 | 1308.00p | 1335.00p | 1242.00p | 1283.00p | 534,861 |
Jan 15, 2025 | 1242.00p | 1285.00p | 1242.00p | 1284.00p | 323,415 |
Jan 14, 2025 | 1222.00p | 1282.00p | 1210.00p | 1245.00p | 507,229 |
Jan 13, 2025 | 1221.00p | 1233.00p | 1173.33p | 1202.00p | 670,872 |
Jan 10, 2025 | 1334.00p | 1334.00p | 1228.00p | 1229.00p | 833,021 |
Jan 9, 2025 | 1331.00p | 1361.99p | 1303.00p | 1330.00p | 319,003 |
Jan 8, 2025 | 1390.00p | 1414.00p | 1313.00p | 1330.00p | 469,043 |
Jan 7, 2025 | 1377.00p | 1384.00p | 1347.00p | 1380.00p | 238,715 |
Jan 6, 2025 | 1395.00p | 1407.00p | 1339.00p | 1378.00p | 528,292 |
Jan 3, 2025 | 1412.00p | 1434.00p | 1360.00p | 1390.00p | 353,860 |
Jan 2, 2025 | 1445.00p | 1467.39p | 1390.01p | 1416.00p | 288,559 |
Dec 31, 2024 | 1440.00p | 1454.52p | 1405.00p | 1439.00p | 137,946 |
Dec 30, 2024 | 1404.00p | 1438.00p | 1395.00p | 1422.00p | 185,669 |
Dec 27, 2024 | 1452.00p | 1474.00p | 1401.00p | 1411.00p | 308,825 |
Dec 24, 2024 | 1430.00p | 1465.00p | 1429.00p | 1465.00p | 90,045 |
Dec 23, 2024 | 1454.00p | 1463.95p | 1428.75p | 1434.00p | 226,944 |
Dec 20, 2024 | 1394.00p | 1446.60p | 1391.77p | 1443.00p | 622,248 |
Dec 19, 2024 | 1453.00p | 1453.00p | 1399.00p | 1407.00p | 625,666 |
Dec 18, 2024 | 1513.00p | 1550.00p | 1502.00p | 1502.00p | 351,134 |
Dec 17, 2024 | 1460.00p | 1520.00p | 1460.00p | 1513.00p | 429,601 |
Dec 16, 2024 | 1450.00p | 1502.31p | 1450.00p | 1474.00p | 282,271 |
Dec 13, 2024 | 1547.00p | 1549.00p | 1463.00p | 1463.00p | 818,324 |
Dec 12, 2024 | 1415.00p | 1568.00p | 1411.00p | 1552.00p | 937,201 |
Dec 11, 2024 | 1403.00p | 1425.00p | 1386.00p | 1422.00p | 1,883,750 |
Dec 10, 2024 | 1396.00p | 1430.00p | 1393.00p | 1413.00p | 468,775 |
Dec 9, 2024 | 1386.00p | 1430.00p | 1385.00p | 1410.00p | 581,242 |
Dec 6, 2024 | 1338.00p | 1396.00p | 1332.00p | 1381.00p | 820,094 |
Dec 5, 2024 | 1310.00p | 1343.00p | 1297.00p | 1335.00p | 704,374 |
Dec 4, 2024 | 1272.00p | 1305.00p | 1257.00p | 1295.00p | 847,990 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Xps Pensions Group PLC | 390.00 | 12.39 |
Entain PLC | 744.40 | 6.77 |
Hochschild Mining PLC | 202.00 | 4.99 |
Assura PLC | 39.00 | 4.17 |
Fidelity China Special Situations PLC | 253.00 | 4.12 |
Ferrexpo PLC | 96.40 | 3.54 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.00 | -55.62 |
Mitchells & Butlers PLC | 225.50 | -3.63 |
Schroders PLC | 371.60 | -3.13 |
Ncc Group PLC | 136.00 | -2.58 |
International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.