Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBp 1,097.00
+12.00 (1.11%)
Nov 21, 2025, 5:00 PM BST
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,166.00 | 1,176.00 | 1,147.00 | 1,167.00 | 1,167.00 | 0.43% | 702,134 |
| Oct 8, 2025 | 1,174.00 | 1,175.00 | 1,152.00 | 1,162.00 | 1,162.00 | -1.02% | 306,013 |
| 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 | 1,212.00 | 1,165.54 | 1,207.00 | 1,207.00 | 2.72% | 435,683 |
| 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% | 538,552 |
| Sep 30, 2025 | 1,171.00 | 1,171.00 | 1,130.00 | 1,155.00 | 1,155.00 | -0.86% | 537,865 |
| 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 | 1,204.00 | 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% | 330,980 |
| 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% | 1,086,226 |
| 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% | 697,802 |
| Sep 15, 2025 | 1,265.00 | 1,304.00 | 1,228.00 | 1,261.00 | 1,261.00 | -0.47% | 1,199,459 |