Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBp 1,253.00
-7.00 (-0.56%)
Aug 1, 2025, 5:08 PM BST
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,251.00 | 1,272.00 | 1,228.00 | 1,240.00 | 1,240.00 | -1.59% | 542,241 |
| Jul 31, 2025 | 1,230.00 | 1,266.00 | 1,225.00 | 1,260.00 | 1,260.00 | 1.86% | 672,817 |
| 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 |
| Jun 19, 2025 | 1,063.00 | 1,088.00 | 1,051.00 | 1,056.00 | 1,056.00 | -1.68% | 577,522 |
| Jun 18, 2025 | 1,056.00 | 1,090.00 | 1,046.00 | 1,074.00 | 1,074.00 | 1.80% | 951,849 |
| Jun 17, 2025 | 1,136.00 | 1,136.00 | 1,055.00 | 1,055.00 | 1,055.00 | -7.54% | 1,708,759 |
| Jun 16, 2025 | 1,114.00 | 1,146.00 | 1,103.00 | 1,141.00 | 1,141.00 | 2.06% | 1,111,767 |
| Jun 13, 2025 | 1,132.00 | 1,170.00 | 1,107.00 | 1,118.00 | 1,118.00 | -5.65% | 1,740,141 |
| Jun 12, 2025 | 1,210.00 | 1,212.00 | 1,172.31 | 1,185.00 | 1,185.00 | -3.27% | 983,945 |
| Jun 11, 2025 | 1,181.00 | 1,241.00 | 1,174.00 | 1,225.00 | 1,225.00 | 3.73% | 1,352,773 |
| Jun 10, 2025 | 1,112.00 | 1,215.00 | 1,101.00 | 1,181.00 | 1,181.00 | 3.96% | 1,680,500 |
| Jun 9, 2025 | 1,167.00 | 1,188.00 | 1,129.00 | 1,136.00 | 1,136.00 | -3.24% | 1,552,131 |
| Jun 6, 2025 | 1,206.00 | 1,239.00 | 1,168.00 | 1,174.00 | 1,174.00 | -2.73% | 2,419,023 |
| Jun 5, 2025 | 1,310.00 | 1,350.00 | 1,195.00 | 1,207.00 | 1,207.00 | -27.90% | 6,618,141 |
| Jun 4, 2025 | 1,618.00 | 1,694.00 | 1,590.00 | 1,674.00 | 1,674.00 | 4.69% | 825,667 |
| Jun 3, 2025 | 1,620.00 | 1,628.00 | 1,573.00 | 1,599.00 | 1,599.00 | 0.25% | 284,278 |
| Jun 2, 2025 | 1,586.00 | 1,602.00 | 1,556.00 | 1,595.00 | 1,595.00 | -0.06% | 309,460 |
| May 30, 2025 | 1,597.00 | 1,606.00 | 1,578.00 | 1,596.00 | 1,596.00 | 0.25% | 399,860 |
| May 29, 2025 | 1,604.00 | 1,615.00 | 1,583.00 | 1,592.00 | 1,592.00 | 1.40% | 283,913 |
| May 28, 2025 | 1,575.00 | 1,607.00 | 1,548.99 | 1,570.00 | 1,570.00 | -0.44% | 315,403 |
| May 27, 2025 | 1,612.00 | 1,634.17 | 1,577.00 | 1,577.00 | 1,577.00 | - | 387,565 |
| May 23, 2025 | 1,576.00 | 1,628.00 | 1,536.00 | 1,577.00 | 1,577.00 | -0.25% | 469,151 |