Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBp 1,350.00
-8.00 (-0.59%)
Sep 1, 2025, 4:35 PM BST
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,387.00 | 1,395.00 | 1,357.00 | 1,358.00 | 1,358.00 | -1.95% | 321,786 |
| Aug 28, 2025 | 1,365.00 | 1,398.32 | 1,362.00 | 1,385.00 | 1,385.00 | 1.69% | 437,700 |
| Aug 27, 2025 | 1,388.00 | 1,406.00 | 1,350.00 | 1,362.00 | 1,362.00 | -2.08% | 610,143 |
| Aug 26, 2025 | 1,380.00 | 1,396.00 | 1,369.00 | 1,391.00 | 1,391.00 | -0.22% | 408,436 |
| Aug 22, 2025 | 1,379.00 | 1,409.00 | 1,374.00 | 1,394.00 | 1,394.00 | 1.09% | 575,768 |
| Aug 21, 2025 | 1,386.00 | 1,396.00 | 1,346.00 | 1,379.00 | 1,379.00 | -1.08% | 585,752 |
| Aug 20, 2025 | 1,399.00 | 1,420.00 | 1,383.00 | 1,394.00 | 1,394.00 | -1.13% | 462,651 |
| Aug 19, 2025 | 1,380.00 | 1,430.00 | 1,379.00 | 1,410.00 | 1,410.00 | 1.81% | 771,169 |
| Aug 18, 2025 | 1,390.00 | 1,394.00 | 1,372.00 | 1,385.00 | 1,385.00 | -0.72% | 389,048 |
| Aug 15, 2025 | 1,345.00 | 1,403.00 | 1,338.00 | 1,395.00 | 1,395.00 | 4.18% | 775,635 |
| Aug 14, 2025 | 1,326.00 | 1,353.00 | 1,323.00 | 1,339.00 | 1,339.00 | 1.29% | 510,715 |
| Aug 13, 2025 | 1,360.00 | 1,375.40 | 1,314.00 | 1,322.00 | 1,322.00 | -2.72% | 533,849 |
| Aug 12, 2025 | 1,375.00 | 1,380.00 | 1,328.00 | 1,359.00 | 1,359.00 | -0.44% | 515,860 |
| Aug 11, 2025 | 1,427.00 | 1,442.59 | 1,356.00 | 1,365.00 | 1,365.00 | -3.74% | 1,115,732 |
| Aug 8, 2025 | 1,386.00 | 1,429.00 | 1,369.00 | 1,418.00 | 1,418.00 | 2.31% | 1,203,974 |
| Aug 7, 2025 | 1,337.00 | 1,387.00 | 1,328.00 | 1,386.00 | 1,386.00 | 4.13% | 1,653,600 |
| Aug 6, 2025 | 1,348.00 | 1,350.00 | 1,320.00 | 1,331.00 | 1,331.00 | -0.22% | 928,128 |
| Aug 5, 2025 | 1,300.00 | 1,335.00 | 1,289.00 | 1,334.00 | 1,334.00 | 3.01% | 954,379 |
| Aug 4, 2025 | 1,253.00 | 1,302.00 | 1,250.00 | 1,295.00 | 1,295.00 | 3.35% | 1,059,628 |
| Aug 1, 2025 | 1,251.00 | 1,272.00 | 1,226.00 | 1,253.00 | 1,253.00 | -0.56% | 758,832 |
| Jul 31, 2025 | 1,230.00 | 1,266.00 | 1,225.00 | 1,260.00 | 1,260.00 | 1.86% | 760,252 |
| Jul 30, 2025 | 1,219.00 | 1,258.00 | 1,218.00 | 1,237.00 | 1,237.00 | 1.81% | 1,139,396 |
| Jul 29, 2025 | 1,220.00 | 1,244.73 | 1,213.00 | 1,215.00 | 1,215.00 | -0.08% | 1,078,261 |
| Jul 28, 2025 | 1,203.00 | 1,232.92 | 1,193.00 | 1,216.00 | 1,216.00 | 1.59% | 1,418,286 |
| Jul 25, 2025 | 1,117.00 | 1,198.00 | 1,110.57 | 1,197.00 | 1,197.00 | 11.45% | 2,683,470 |
| Jul 24, 2025 | 1,030.00 | 1,112.00 | 970.50 | 1,074.00 | 1,074.00 | -0.83% | 2,948,130 |
| Jul 23, 2025 | 1,070.00 | 1,085.00 | 1,060.00 | 1,083.00 | 1,083.00 | 1.59% | 1,203,594 |
| Jul 22, 2025 | 1,077.00 | 1,084.00 | 1,048.00 | 1,066.00 | 1,066.00 | -0.74% | 1,109,445 |
| Jul 21, 2025 | 1,054.00 | 1,086.00 | 1,046.00 | 1,074.00 | 1,074.00 | 2.68% | 934,685 |
| Jul 18, 2025 | 1,055.00 | 1,069.00 | 1,036.00 | 1,046.00 | 1,046.00 | -0.38% | 629,127 |
| Jul 17, 2025 | 1,045.00 | 1,057.85 | 1,015.00 | 1,050.00 | 1,050.00 | 3.04% | 780,339 |
| Jul 16, 2025 | 1,009.00 | 1,040.00 | 1,002.00 | 1,019.00 | 1,019.00 | - | 589,202 |
| Jul 15, 2025 | 1,055.00 | 1,068.00 | 1,019.00 | 1,019.00 | 1,019.00 | -3.14% | 862,242 |
| Jul 14, 2025 | 1,015.00 | 1,065.00 | 1,011.00 | 1,052.00 | 1,052.00 | 1.94% | 912,331 |
| Jul 11, 2025 | 1,038.00 | 1,049.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.15% | 490,393 |
| Jul 10, 2025 | 1,055.00 | 1,065.00 | 1,024.00 | 1,044.00 | 1,044.00 | -0.38% | 1,500,569 |
| Jul 9, 2025 | 1,094.00 | 1,094.00 | 1,048.00 | 1,048.00 | 1,048.00 | -3.94% | 1,453,975 |
| Jul 8, 2025 | 1,118.00 | 1,118.00 | 1,078.00 | 1,091.00 | 1,091.00 | 0.55% | 552,523 |
| Jul 7, 2025 | 1,080.00 | 1,117.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.09% | 654,583 |
| Jul 4, 2025 | 1,079.00 | 1,092.00 | 1,061.00 | 1,084.00 | 1,084.00 | -0.37% | 625,304 |
| Jul 3, 2025 | 1,099.00 | 1,099.00 | 1,059.00 | 1,088.00 | 1,088.00 | 0.74% | 1,157,583 |
| Jul 2, 2025 | 1,089.00 | 1,112.12 | 1,062.00 | 1,080.00 | 1,080.00 | 0.65% | 955,237 |
| Jul 1, 2025 | 1,081.00 | 1,090.00 | 1,060.58 | 1,073.00 | 1,073.00 | -1.56% | 552,662 |
| Jun 30, 2025 | 1,111.00 | 1,119.00 | 1,075.00 | 1,090.00 | 1,090.00 | -1.71% | 570,624 |
| Jun 27, 2025 | 1,087.00 | 1,109.00 | 1,056.00 | 1,109.00 | 1,109.00 | 3.36% | 911,349 |
| Jun 26, 2025 | 1,050.00 | 1,079.00 | 1,036.75 | 1,073.00 | 1,073.00 | 2.48% | 663,427 |
| Jun 25, 2025 | 1,087.00 | 1,105.00 | 1,041.00 | 1,047.00 | 1,047.00 | -3.59% | 775,362 |
| Jun 24, 2025 | 1,131.00 | 1,155.48 | 1,069.00 | 1,086.00 | 1,086.00 | 2.45% | 1,818,286 |
| Jun 23, 2025 | 1,050.00 | 1,075.63 | 1,037.00 | 1,060.00 | 1,060.00 | -1.12% | 534,242 |
| Jun 20, 2025 | 1,065.00 | 1,086.00 | 1,063.00 | 1,072.00 | 1,072.00 | 1.52% | 962,849 |