Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBp 1,101.00
-4.00 (-0.36%)
Oct 24, 2025, 5:42 PM BST
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,106.00 | 1,119.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.36% | 588,221 |
| Oct 23, 2025 | 1,105.00 | 1,122.09 | 1,102.00 | 1,105.00 | 1,105.00 | -2.21% | 806,331 |
| 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% | 833,373 |
| Oct 15, 2025 | 1,150.00 | 1,156.00 | 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% | 597,653 |
| Oct 13, 2025 | 1,135.00 | 1,155.00 | 1,134.00 | 1,143.00 | 1,143.00 | 0.97% | 465,365 |
| Oct 10, 2025 | 1,171.00 | 1,171.00 | 1,130.00 | 1,132.00 | 1,132.00 | -3.00% | 596,735 |
| Oct 9, 2025 | 1,166.00 | 1,176.00 | 1,147.00 | 1,167.00 | 1,167.00 | 0.43% | 702,133 |
| Oct 8, 2025 | 1,174.00 | 1,175.00 | 1,152.00 | 1,162.00 | 1,162.00 | -1.02% | 306,012 |
| Oct 7, 2025 | 1,184.00 | 1,193.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.68% | 282,153 |
| Oct 6, 2025 | 1,215.00 | 1,215.00 | 1,171.00 | 1,182.00 | 1,182.00 | -2.07% | 351,859 |
| Oct 3, 2025 | 1,177.00 | 1,211.00 | 1,165.54 | 1,207.00 | 1,207.00 | 2.72% | 435,682 |
| Oct 2, 2025 | 1,161.00 | 1,208.00 | 1,152.00 | 1,175.00 | 1,175.00 | 2.17% | 766,031 |
| Oct 1, 2025 | 1,151.00 | 1,167.00 | 1,133.00 | 1,150.00 | 1,150.00 | -0.43% | 538,551 |
| Sep 30, 2025 | 1,171.00 | 1,171.00 | 1,130.00 | 1,155.00 | 1,155.00 | -0.86% | 537,864 |
| Sep 29, 2025 | 1,177.00 | 1,196.00 | 1,157.01 | 1,165.00 | 1,165.00 | -0.51% | 393,148 |
| Sep 26, 2025 | 1,195.00 | 1,202.00 | 1,160.00 | 1,171.00 | 1,171.00 | -0.59% | 512,841 |
| Sep 25, 2025 | 1,204.00 | 1,221.00 | 1,178.00 | 1,178.00 | 1,178.00 | -2.40% | 330,979 |
| Sep 24, 2025 | 1,226.00 | 1,226.00 | 1,176.00 | 1,207.00 | 1,207.00 | -0.58% | 885,412 |
| Sep 23, 2025 | 1,209.00 | 1,241.50 | 1,201.00 | 1,214.00 | 1,214.00 | 1.08% | 491,565 |
| Sep 22, 2025 | 1,240.00 | 1,244.07 | 1,196.00 | 1,201.00 | 1,201.00 | -3.22% | 652,886 |
| Sep 19, 2025 | 1,245.00 | 1,270.00 | 1,234.00 | 1,241.00 | 1,241.00 | -2.44% | 1,086,225 |
| Sep 18, 2025 | 1,267.00 | 1,280.72 | 1,254.00 | 1,272.00 | 1,272.00 | 1.03% | 490,649 |
| Sep 17, 2025 | 1,262.00 | 1,282.00 | 1,255.00 | 1,259.00 | 1,259.00 | 0.96% | 356,704 |
| Sep 16, 2025 | 1,265.00 | 1,280.00 | 1,247.00 | 1,247.00 | 1,247.00 | -1.11% | 697,801 |
| Sep 15, 2025 | 1,265.00 | 1,304.00 | 1,228.00 | 1,261.00 | 1,261.00 | -0.47% | 1,199,458 |
| Sep 12, 2025 | 1,284.00 | 1,298.00 | 1,252.00 | 1,267.00 | 1,267.00 | -0.71% | 489,421 |
| Sep 11, 2025 | 1,271.00 | 1,303.00 | 1,271.00 | 1,276.00 | 1,276.00 | -0.31% | 358,173 |
| Sep 10, 2025 | 1,309.00 | 1,319.00 | 1,261.00 | 1,280.00 | 1,280.00 | -2.59% | 637,810 |
| Sep 9, 2025 | 1,311.00 | 1,327.28 | 1,298.00 | 1,314.00 | 1,314.00 | 0.31% | 498,875 |
| Sep 8, 2025 | 1,315.00 | 1,334.00 | 1,301.00 | 1,310.00 | 1,310.00 | -0.30% | 404,480 |
| Sep 5, 2025 | 1,330.00 | 1,346.26 | 1,308.80 | 1,314.00 | 1,314.00 | -1.20% | 279,803 |
| Sep 4, 2025 | 1,337.00 | 1,345.00 | 1,289.36 | 1,330.00 | 1,330.00 | -0.75% | 633,287 |
| Sep 3, 2025 | 1,332.00 | 1,359.58 | 1,332.00 | 1,340.00 | 1,340.00 | 1.06% | 355,855 |
| Sep 2, 2025 | 1,361.00 | 1,367.00 | 1,308.00 | 1,326.00 | 1,326.00 | -1.78% | 677,385 |
| Sep 1, 2025 | 1,360.00 | 1,381.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.59% | 197,834 |
| Aug 29, 2025 | 1,387.00 | 1,395.00 | 1,357.00 | 1,358.00 | 1,358.00 | -1.95% | 321,899 |
| 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 |