1,656.00p-31.00 (-1.84%)14 Feb 2025, 18:28
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

 
     
DateOpenHighLowCloseVolume
Feb 14, 20251674.00p1694.81p1636.00p1656.00p477,355
Feb 13, 20251662.00p1745.74p1646.00p1687.00p1,158,555
Feb 12, 20251572.00p1612.00p1526.00p1592.00p1,087,079
Feb 11, 20251552.00p1560.00p1437.00p1535.00p938,366
Feb 10, 20251528.92p1578.00p1526.00p1554.00p573,059
Feb 7, 20251505.00p1580.00p1465.00p1545.00p1,709,988
Feb 6, 20251301.00p1500.00p1289.00p1497.00p1,824,722
Feb 5, 20251249.00p1281.00p1220.00p1271.00p486,294
Feb 4, 20251236.00p1310.71p1221.00p1233.00p663,932
Feb 3, 20251255.00p1267.00p1235.00p1238.00p490,446
Jan 31, 20251289.00p1335.00p1276.00p1286.00p591,300
Jan 30, 20251200.00p1329.92p1152.00p1296.00p1,962,137
Jan 29, 20251434.00p1463.23p1355.00p1372.00p593,836
Jan 28, 20251420.00p1462.00p1406.00p1448.00p333,436
Jan 27, 20251422.00p1452.00p1403.00p1441.00p299,880
Jan 24, 20251456.00p1479.00p1430.00p1443.00p501,418
Jan 23, 20251459.00p1495.00p1403.00p1445.00p660,934
Jan 22, 20251438.00p1462.00p1393.00p1462.00p813,507
Jan 21, 20251340.00p1435.60p1340.00p1433.00p1,055,954
Jan 20, 20251333.00p1350.00p1299.00p1338.00p459,052
Jan 17, 20251288.00p1339.60p1286.00p1315.00p452,042
Jan 16, 20251308.00p1335.00p1242.00p1283.00p534,861
Jan 15, 20251242.00p1285.00p1242.00p1284.00p323,415
Jan 14, 20251222.00p1282.00p1210.00p1245.00p507,229
Jan 13, 20251221.00p1233.00p1173.33p1202.00p670,872
Jan 10, 20251334.00p1334.00p1228.00p1229.00p833,021
Jan 9, 20251331.00p1361.99p1303.00p1330.00p319,003
Jan 8, 20251390.00p1414.00p1313.00p1330.00p469,043
Jan 7, 20251377.00p1384.00p1347.00p1380.00p238,715
Jan 6, 20251395.00p1407.00p1339.00p1378.00p528,292
Jan 3, 20251412.00p1434.00p1360.00p1390.00p353,860
Jan 2, 20251445.00p1467.39p1390.01p1416.00p288,559
Dec 31, 20241440.00p1454.52p1405.00p1439.00p137,946
Dec 30, 20241404.00p1438.00p1395.00p1422.00p185,669
Dec 27, 20241452.00p1474.00p1401.00p1411.00p308,825
Dec 24, 20241430.00p1465.00p1429.00p1465.00p90,045
Dec 23, 20241454.00p1463.95p1428.75p1434.00p226,944
Dec 20, 20241394.00p1446.60p1391.77p1443.00p622,248
Dec 19, 20241453.00p1453.00p1399.00p1407.00p625,666
Dec 18, 20241513.00p1550.00p1502.00p1502.00p351,134
Dec 17, 20241460.00p1520.00p1460.00p1513.00p429,601
Dec 16, 20241450.00p1502.31p1450.00p1474.00p282,271
Dec 13, 20241547.00p1549.00p1463.00p1463.00p818,324
Dec 12, 20241415.00p1568.00p1411.00p1552.00p937,201
Dec 11, 20241403.00p1425.00p1386.00p1422.00p1,883,750
Dec 10, 20241396.00p1430.00p1393.00p1413.00p468,775
Dec 9, 20241386.00p1430.00p1385.00p1410.00p581,242
Dec 6, 20241338.00p1396.00p1332.00p1381.00p820,094
Dec 5, 20241310.00p1343.00p1297.00p1335.00p704,374
Dec 4, 20241272.00p1305.00p1257.00p1295.00p847,990
Showing 1 to 50 of 253
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00