Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,255.00
+7.00 (0.56%)
Dec 18, 2025, 10:43 AM BST
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,248.00 | 1,248.00 | 1,234.00 | 1,244.00 | - | -0.32% | 8,406 |
| Dec 17, 2025 | 1,242.00 | 1,248.00 | 1,206.00 | 1,248.00 | 1,248.00 | - | 453,350 |
| Dec 16, 2025 | 1,230.00 | 1,298.00 | 1,230.00 | 1,248.00 | 1,248.00 | 1.55% | 1,087,228 |
| Dec 15, 2025 | 1,195.00 | 1,240.00 | 1,191.00 | 1,229.00 | 1,229.00 | 2.93% | 704,304 |
| Dec 12, 2025 | 1,123.00 | 1,226.00 | 1,102.00 | 1,194.00 | 1,194.00 | 7.37% | 1,369,805 |
| Dec 11, 2025 | 1,050.00 | 1,117.00 | 1,033.00 | 1,112.00 | 1,112.00 | 2.96% | 1,109,346 |
| Dec 10, 2025 | 1,077.00 | 1,110.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.75% | 573,597 |
| Dec 9, 2025 | 1,100.00 | 1,109.00 | 1,063.00 | 1,072.00 | 1,072.00 | -2.55% | 762,369 |
| Dec 8, 2025 | 1,098.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,100.00 | -1.17% | 431,375 |
| Dec 5, 2025 | 1,107.00 | 1,124.00 | 1,101.00 | 1,113.00 | 1,113.00 | 0.54% | 368,650 |
| Dec 4, 2025 | 1,128.00 | 1,129.00 | 1,094.00 | 1,107.00 | 1,107.00 | -1.51% | 660,552 |
| Dec 3, 2025 | 1,170.00 | 1,170.00 | 1,110.00 | 1,124.00 | 1,124.00 | -2.35% | 519,765 |
| Dec 2, 2025 | 1,173.00 | 1,190.35 | 1,144.00 | 1,151.00 | 1,151.00 | -1.20% | 605,408 |
| Dec 1, 2025 | 1,150.00 | 1,188.00 | 1,146.00 | 1,165.00 | 1,165.00 | -0.34% | 451,035 |
| Nov 28, 2025 | 1,207.00 | 1,208.00 | 1,166.00 | 1,169.00 | 1,169.00 | -2.66% | 609,043 |
| Nov 27, 2025 | 1,200.00 | 1,221.00 | 1,189.00 | 1,201.00 | 1,201.00 | 0.33% | 713,104 |
| Nov 26, 2025 | 1,195.00 | 1,200.00 | 1,173.00 | 1,197.00 | 1,197.00 | 1.44% | 690,000 |
| Nov 25, 2025 | 1,137.00 | 1,213.00 | 1,109.00 | 1,180.00 | 1,180.00 | 3.60% | 1,753,306 |
| Nov 24, 2025 | 1,140.00 | 1,169.00 | 1,116.00 | 1,139.00 | 1,139.00 | 3.83% | 979,326 |
| Nov 21, 2025 | 1,074.00 | 1,155.00 | 1,064.00 | 1,097.00 | 1,097.00 | 1.11% | 1,846,820 |
| Nov 20, 2025 | 1,084.00 | 1,089.00 | 1,038.00 | 1,085.00 | 1,085.00 | 1.12% | 990,889 |
| Nov 19, 2025 | 1,018.00 | 1,079.00 | 1,002.00 | 1,073.00 | 1,073.00 | 5.71% | 1,205,038 |
| Nov 18, 2025 | 1,053.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | -5.23% | 751,005 |
| Nov 17, 2025 | 1,071.00 | 1,076.34 | 1,047.00 | 1,071.00 | 1,071.00 | -0.65% | 924,337 |
| Nov 14, 2025 | 1,088.00 | 1,091.00 | 1,051.00 | 1,078.00 | 1,078.00 | -0.37% | 748,503 |
| Nov 13, 2025 | 1,094.00 | 1,187.26 | 1,044.38 | 1,082.00 | 1,082.00 | 6.71% | 5,370,304 |
| Nov 12, 2025 | 1,019.00 | 1,024.00 | 996.00 | 1,014.00 | 1,014.00 | 0.20% | 937,330 |
| Nov 11, 2025 | 1,005.00 | 1,020.00 | 1,002.00 | 1,012.00 | 1,012.00 | 1.20% | 649,413 |
| Nov 10, 2025 | 998.00 | 1,021.00 | 991.00 | 1,000.00 | 1,000.00 | 2.04% | 927,252 |
| Nov 7, 2025 | 1,000.00 | 1,006.00 | 968.50 | 980.00 | 980.00 | -1.85% | 1,240,080 |
| Nov 6, 2025 | 1,032.00 | 1,037.00 | 991.37 | 998.50 | 998.50 | -3.53% | 1,070,761 |
| Nov 5, 2025 | 1,011.00 | 1,043.00 | 1,011.00 | 1,035.00 | 1,035.00 | 2.27% | 648,335 |
| Nov 4, 2025 | 1,054.00 | 1,059.00 | 1,011.00 | 1,012.00 | 1,012.00 | -4.17% | 968,061 |
| Nov 3, 2025 | 1,046.00 | 1,067.37 | 1,042.00 | 1,056.00 | 1,056.00 | 0.86% | 554,073 |
| Oct 31, 2025 | 1,065.00 | 1,065.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.04% | 597,687 |
| Oct 30, 2025 | 1,057.00 | 1,069.00 | 1,046.00 | 1,058.00 | 1,058.00 | 0.19% | 400,358 |
| Oct 29, 2025 | 1,080.00 | 1,085.00 | 1,054.00 | 1,056.00 | 1,056.00 | -2.22% | 891,691 |
| Oct 28, 2025 | 1,098.00 | 1,104.00 | 1,069.00 | 1,080.00 | 1,080.00 | -0.74% | 499,744 |
| Oct 27, 2025 | 1,103.00 | 1,115.00 | 1,085.00 | 1,088.00 | 1,088.00 | -1.18% | 749,575 |
| Oct 24, 2025 | 1,106.00 | 1,119.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.36% | 588,299 |
| Oct 23, 2025 | 1,105.00 | 1,122.09 | 1,102.00 | 1,105.00 | 1,105.00 | -2.21% | 806,332 |
| Oct 22, 2025 | 1,101.00 | 1,130.00 | 1,101.00 | 1,130.00 | 1,130.00 | 1.44% | 598,826 |
| Oct 21, 2025 | 1,113.00 | 1,130.00 | 1,103.00 | 1,114.00 | 1,114.00 | -0.09% | 856,230 |
| Oct 20, 2025 | 1,164.00 | 1,177.00 | 1,099.00 | 1,115.00 | 1,115.00 | -4.54% | 931,581 |
| Oct 17, 2025 | 1,133.00 | 1,180.00 | 1,127.00 | 1,168.00 | 1,168.00 | 1.92% | 724,564 |
| Oct 16, 2025 | 1,097.00 | 1,160.00 | 1,094.00 | 1,146.00 | 1,146.00 | 5.04% | 833,374 |
| Oct 15, 2025 | 1,150.00 | 1,158.00 | 1,089.00 | 1,091.00 | 1,091.00 | -4.72% | 909,913 |
| Oct 14, 2025 | 1,131.00 | 1,178.00 | 1,122.00 | 1,145.00 | 1,145.00 | 0.17% | 597,654 |
| Oct 13, 2025 | 1,135.00 | 1,155.00 | 1,134.00 | 1,143.00 | 1,143.00 | 0.97% | 465,366 |
| Oct 10, 2025 | 1,171.00 | 1,171.00 | 1,130.00 | 1,132.00 | 1,132.00 | -3.00% | 596,735 |