Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBX 884.50
-1.50 (-0.17%)
At close: Mar 27, 2026
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 895.50 | 903.50 | 872.50 | 884.50 | 884.50 | -0.17% | 501,838 |
| Mar 26, 2026 | 901.50 | 909.00 | 876.50 | 886.00 | 886.00 | -2.64% | 584,847 |
| Mar 25, 2026 | 920.00 | 935.00 | 884.50 | 910.00 | 910.00 | 1.34% | 1,094,235 |
| Mar 24, 2026 | 910.00 | 927.50 | 873.00 | 898.00 | 898.00 | 0.39% | 717,676 |
| Mar 23, 2026 | 855.00 | 938.50 | 837.50 | 894.50 | 894.50 | 1.19% | 1,806,733 |
| Mar 20, 2026 | 900.00 | 920.00 | 866.50 | 884.00 | 884.00 | 1.61% | 1,355,371 |
| Mar 19, 2026 | 899.00 | 903.00 | 867.50 | 870.00 | 870.00 | -6.05% | 1,598,612 |
| Mar 18, 2026 | 946.50 | 958.00 | 897.00 | 926.00 | 926.00 | -0.43% | 812,036 |
| Mar 17, 2026 | 902.50 | 936.00 | 888.00 | 930.00 | 930.00 | 4.09% | 706,516 |
| Mar 16, 2026 | 921.00 | 924.50 | 878.93 | 893.50 | 893.50 | -2.88% | 670,648 |
| Mar 13, 2026 | 900.00 | 925.50 | 885.39 | 920.00 | 920.00 | 1.66% | 893,524 |
| Mar 12, 2026 | 937.00 | 943.50 | 901.00 | 905.00 | 905.00 | -4.74% | 841,552 |
| Mar 11, 2026 | 953.00 | 959.98 | 926.00 | 950.00 | 950.00 | -0.31% | 834,622 |
| Mar 10, 2026 | 990.00 | 1,011.05 | 941.00 | 953.00 | 953.00 | 5.65% | 1,983,587 |
| Mar 9, 2026 | 855.50 | 910.00 | 840.00 | 902.00 | 902.00 | -2.75% | 4,325,529 |
| Mar 6, 2026 | 997.00 | 1,025.00 | 904.50 | 927.50 | 927.50 | -5.12% | 2,949,305 |
| Mar 5, 2026 | 1,063.00 | 1,079.00 | 977.50 | 977.50 | 977.50 | -11.30% | 4,236,593 |
| Mar 4, 2026 | 1,075.00 | 1,130.00 | 1,055.00 | 1,102.00 | 1,102.00 | 2.80% | 1,396,120 |
| Mar 3, 2026 | 1,125.00 | 1,125.00 | 1,055.00 | 1,072.00 | 1,072.00 | -6.46% | 1,758,858 |
| Mar 2, 2026 | 1,066.00 | 1,160.00 | 1,043.00 | 1,146.00 | 1,146.00 | -6.07% | 1,660,069 |
| Feb 27, 2026 | 1,234.00 | 1,253.00 | 1,188.00 | 1,220.00 | 1,220.00 | -8.68% | 4,264,228 |
| Feb 26, 2026 | 1,304.00 | 1,350.00 | 1,289.00 | 1,336.00 | 1,336.00 | 3.25% | 543,722 |
| Feb 25, 2026 | 1,299.00 | 1,301.00 | 1,277.00 | 1,294.00 | 1,294.00 | -0.15% | 349,812 |
| Feb 24, 2026 | 1,291.00 | 1,317.00 | 1,269.00 | 1,296.00 | 1,296.00 | 0.47% | 626,026 |
| Feb 23, 2026 | 1,320.00 | 1,329.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 403,471 |
| Feb 20, 2026 | 1,316.00 | 1,333.00 | 1,286.00 | 1,320.00 | 1,320.00 | 0.84% | 575,058 |
| Feb 19, 2026 | 1,387.00 | 1,387.00 | 1,290.00 | 1,309.00 | 1,309.00 | -5.69% | 1,406,306 |
| Feb 18, 2026 | 1,432.00 | 1,432.00 | 1,330.00 | 1,388.00 | 1,388.00 | -2.87% | 1,038,830 |
| Feb 17, 2026 | 1,420.00 | 1,429.00 | 1,373.00 | 1,429.00 | 1,429.00 | 1.49% | 884,045 |
| Feb 16, 2026 | 1,381.00 | 1,435.00 | 1,381.00 | 1,408.00 | 1,408.00 | 2.77% | 607,642 |
| Feb 13, 2026 | 1,376.00 | 1,430.00 | 1,368.00 | 1,370.00 | 1,370.00 | -1.65% | 703,045 |
| Feb 12, 2026 | 1,426.00 | 1,453.00 | 1,393.00 | 1,393.00 | 1,393.00 | -2.31% | 737,960 |
| Feb 11, 2026 | 1,377.00 | 1,439.00 | 1,372.25 | 1,426.00 | 1,426.00 | 3.56% | 551,923 |
| Feb 10, 2026 | 1,392.00 | 1,397.00 | 1,368.00 | 1,377.00 | 1,377.00 | -1.29% | 327,730 |
| Feb 9, 2026 | 1,412.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.64% | 290,474 |
| Feb 6, 2026 | 1,396.00 | 1,434.00 | 1,370.00 | 1,404.00 | 1,404.00 | -0.35% | 616,535 |
| Feb 5, 2026 | 1,447.00 | 1,450.00 | 1,382.00 | 1,409.00 | 1,409.00 | -2.63% | 856,801 |
| Feb 4, 2026 | 1,361.00 | 1,447.00 | 1,350.00 | 1,447.00 | 1,447.00 | 1.97% | 784,954 |
| Feb 3, 2026 | 1,422.00 | 1,444.00 | 1,405.00 | 1,419.00 | 1,419.00 | -0.14% | 631,403 |
| Feb 2, 2026 | 1,418.00 | 1,435.00 | 1,386.00 | 1,421.00 | 1,421.00 | 0.21% | 848,898 |
| Jan 30, 2026 | 1,427.00 | 1,435.00 | 1,370.00 | 1,418.00 | 1,418.00 | -1.25% | 788,030 |
| Jan 29, 2026 | 1,346.00 | 1,452.00 | 1,340.00 | 1,436.00 | 1,436.00 | 10.97% | 3,224,054 |
| Jan 28, 2026 | 1,300.00 | 1,347.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.92% | 806,086 |
| Jan 27, 2026 | 1,301.00 | 1,315.00 | 1,272.00 | 1,306.00 | 1,306.00 | 0.46% | 559,724 |
| Jan 26, 2026 | 1,311.00 | 1,323.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.37% | 421,195 |
| Jan 23, 2026 | 1,380.00 | 1,388.00 | 1,307.00 | 1,318.00 | 1,318.00 | -4.77% | 866,499 |
| Jan 22, 2026 | 1,276.00 | 1,395.00 | 1,275.00 | 1,384.00 | 1,384.00 | 9.06% | 1,766,739 |
| Jan 21, 2026 | 1,227.00 | 1,286.00 | 1,227.00 | 1,269.00 | 1,269.00 | 1.76% | 705,753 |
| Jan 20, 2026 | 1,251.00 | 1,266.00 | 1,234.00 | 1,247.00 | 1,247.00 | -1.11% | 259,067 |
| Jan 19, 2026 | 1,250.00 | 1,280.00 | 1,243.00 | 1,261.00 | 1,261.00 | -1.02% | 361,596 |