Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,094.00
-30.00 (-2.67%)
Jul 14, 2026, 8:29 AM GMT
Wizz Air Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,112.00 | 1,112.00 | 1,095.00 | 1,097.00 | - | -2.40% | - |
| Jul 13, 2026 | 1,155.00 | 1,158.00 | 1,119.00 | 1,124.00 | 1,124.00 | -4.66% | 502,610 |
| Jul 10, 2026 | 1,161.00 | 1,203.00 | 1,150.00 | 1,179.00 | 1,179.00 | 0.51% | 652,441 |
| Jul 9, 2026 | 1,140.00 | 1,176.00 | 1,130.00 | 1,173.00 | 1,173.00 | 3.99% | 482,406 |
| Jul 8, 2026 | 1,170.00 | 1,195.00 | 1,113.00 | 1,128.00 | 1,128.00 | -4.97% | 1,199,076 |
| Jul 7, 2026 | 1,214.00 | 1,228.00 | 1,187.00 | 1,187.00 | 1,187.00 | -2.55% | 419,592 |
| Jul 6, 2026 | 1,225.00 | 1,246.00 | 1,203.00 | 1,218.00 | 1,218.00 | 1.50% | 580,986 |
| Jul 3, 2026 | 1,225.00 | 1,236.00 | 1,182.00 | 1,200.00 | 1,200.00 | -1.88% | 338,885 |
| Jul 2, 2026 | 1,173.00 | 1,233.00 | 1,170.00 | 1,223.00 | 1,223.00 | 3.12% | 595,368 |
| Jul 1, 2026 | 1,185.00 | 1,195.00 | 1,169.00 | 1,186.00 | 1,186.00 | -0.34% | 422,628 |
| Jun 30, 2026 | 1,210.00 | 1,210.00 | 1,173.00 | 1,190.00 | 1,190.00 | -1.08% | 560,205 |
| Jun 29, 2026 | 1,212.00 | 1,230.00 | 1,197.00 | 1,203.00 | 1,203.00 | -1.96% | 523,883 |
| Jun 26, 2026 | 1,213.00 | 1,243.00 | 1,202.00 | 1,227.00 | 1,227.00 | -0.49% | 716,728 |
| Jun 25, 2026 | 1,260.00 | 1,270.00 | 1,217.00 | 1,233.00 | 1,233.00 | -0.40% | 692,461 |
| Jun 24, 2026 | 1,202.00 | 1,262.00 | 1,202.00 | 1,238.00 | 1,238.00 | 2.06% | 1,037,559 |
| Jun 23, 2026 | 1,169.00 | 1,218.00 | 1,158.00 | 1,213.00 | 1,213.00 | 3.06% | 799,129 |
| Jun 22, 2026 | 1,162.00 | 1,191.00 | 1,159.00 | 1,177.00 | 1,177.00 | 0.09% | 484,324 |
| Jun 19, 2026 | 1,167.00 | 1,178.00 | 1,148.00 | 1,176.00 | 1,176.00 | -1.26% | 1,903,583 |
| Jun 18, 2026 | 1,159.00 | 1,193.00 | 1,156.00 | 1,191.00 | 1,191.00 | 2.23% | 983,592 |
| Jun 17, 2026 | 1,172.00 | 1,182.20 | 1,130.00 | 1,165.00 | 1,165.00 | 0.95% | 733,607 |
| Jun 16, 2026 | 1,160.00 | 1,172.00 | 1,141.70 | 1,154.00 | 1,154.00 | -0.35% | 995,808 |
| Jun 15, 2026 | 1,179.00 | 1,185.70 | 1,122.00 | 1,158.00 | 1,158.00 | 7.22% | 1,972,848 |
| Jun 12, 2026 | 1,074.00 | 1,144.00 | 1,048.00 | 1,080.00 | 1,080.00 | 5.37% | 3,034,821 |
| Jun 11, 2026 | 965.00 | 1,039.00 | 960.50 | 1,025.00 | 1,025.00 | 6.00% | 1,846,766 |
| Jun 10, 2026 | 1,025.00 | 1,034.00 | 967.00 | 967.00 | 967.00 | -5.47% | 914,935 |
| Jun 9, 2026 | 1,042.00 | 1,057.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.06% | 594,539 |
| Jun 8, 2026 | 1,020.00 | 1,057.00 | 1,003.00 | 1,034.00 | 1,034.00 | -1.71% | 593,331 |
| Jun 5, 2026 | 1,040.00 | 1,077.00 | 1,040.00 | 1,052.00 | 1,052.00 | 0.86% | 849,586 |
| Jun 4, 2026 | 1,024.00 | 1,057.20 | 1,024.00 | 1,043.00 | 1,043.00 | 1.76% | 929,262 |
| Jun 3, 2026 | 1,024.00 | 1,043.00 | 975.00 | 1,025.00 | 1,025.00 | -1.35% | 1,143,063 |
| Jun 2, 2026 | 1,030.00 | 1,055.00 | 1,021.00 | 1,039.00 | 1,039.00 | 1.96% | 851,965 |
| Jun 1, 2026 | 1,040.00 | 1,062.00 | 994.00 | 1,019.00 | 1,019.00 | -1.55% | 1,341,885 |
| May 29, 2026 | 1,042.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.67% | 808,120 |
| May 28, 2026 | 1,023.00 | 1,050.00 | 1,006.00 | 1,042.00 | 1,042.00 | -0.76% | 827,232 |
| May 27, 2026 | 1,018.00 | 1,070.00 | 1,014.00 | 1,050.00 | 1,050.00 | 3.55% | 1,367,183 |
| May 26, 2026 | 1,002.00 | 1,026.00 | 984.50 | 1,014.00 | 1,014.00 | 3.84% | 1,622,149 |
| May 22, 2026 | 968.00 | 986.00 | 958.00 | 976.50 | 976.50 | 3.01% | 1,048,455 |
| May 21, 2026 | 945.00 | 963.00 | 934.50 | 948.00 | 948.00 | 0.42% | 671,683 |
| May 20, 2026 | 920.00 | 973.50 | 912.50 | 944.00 | 944.00 | 1.83% | 761,122 |
| May 19, 2026 | 919.00 | 936.10 | 900.50 | 927.00 | 927.00 | 0.93% | 694,867 |
| May 18, 2026 | 932.00 | 964.60 | 901.50 | 918.50 | 918.50 | -3.26% | 1,266,604 |
| May 15, 2026 | 959.00 | 966.00 | 937.50 | 949.50 | 949.50 | -2.47% | 456,564 |
| May 14, 2026 | 950.00 | 979.50 | 936.50 | 973.50 | 973.50 | 2.74% | 602,287 |
| May 13, 2026 | 979.00 | 989.00 | 942.50 | 947.50 | 947.50 | -3.46% | 604,100 |
| May 12, 2026 | 1,015.00 | 1,035.00 | 973.00 | 981.50 | 981.50 | -3.11% | 1,113,048 |
| May 11, 2026 | 1,000.00 | 1,030.00 | 991.50 | 1,013.00 | 1,013.00 | -0.10% | 1,255,657 |
| May 8, 2026 | 977.50 | 1,017.00 | 965.00 | 1,014.00 | 1,014.00 | 2.63% | 889,777 |
| May 7, 2026 | 975.00 | 1,005.00 | 970.00 | 988.00 | 988.00 | 1.96% | 1,117,050 |
| May 6, 2026 | 930.00 | 994.00 | 912.50 | 969.00 | 969.00 | 7.19% | 1,693,225 |
| May 5, 2026 | 888.00 | 907.00 | 876.50 | 904.00 | 904.00 | -0.28% | 475,304 |