Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,014.00
+26.00 (2.63%)
May 8, 2026, 5:12 PM GMT
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 977.50 | 1,017.00 | 965.00 | 1,014.00 | 1,014.00 | 2.63% | 889,402 |
| May 7, 2026 | 975.00 | 1,005.00 | 970.00 | 988.00 | 988.00 | 1.96% | 1,113,903 |
| May 6, 2026 | 930.00 | 994.00 | 912.50 | 969.00 | 969.00 | 7.19% | 1,692,878 |
| May 5, 2026 | 888.00 | 906.50 | 879.00 | 904.00 | 904.00 | -0.28% | 474,788 |
| May 1, 2026 | 892.00 | 908.00 | 890.50 | 906.50 | 906.50 | 1.57% | 448,941 |
| Apr 30, 2026 | 852.00 | 906.50 | 848.50 | 892.50 | 892.50 | 3.66% | 769,509 |
| Apr 29, 2026 | 872.50 | 875.00 | 858.00 | 861.00 | 861.00 | -0.75% | 479,667 |
| Apr 28, 2026 | 859.50 | 878.50 | 855.00 | 867.50 | 867.50 | 0.64% | 676,731 |
| Apr 27, 2026 | 875.00 | 881.00 | 855.00 | 862.00 | 862.00 | -1.54% | 744,035 |
| Apr 24, 2026 | 893.50 | 896.50 | 842.50 | 875.50 | 875.50 | -3.26% | 2,245,079 |
| Apr 23, 2026 | 920.00 | 932.00 | 904.00 | 905.00 | 905.00 | -3.62% | 933,463 |
| Apr 22, 2026 | 964.00 | 964.00 | 932.00 | 939.00 | 939.00 | -1.57% | 762,816 |
| Apr 21, 2026 | 1,000.00 | 1,000.00 | 953.50 | 954.00 | 954.00 | -3.39% | 937,525 |
| Apr 20, 2026 | 982.00 | 1,017.00 | 965.00 | 987.50 | 987.50 | -5.05% | 1,592,714 |
| Apr 17, 2026 | 970.00 | 1,080.00 | 962.00 | 1,040.00 | 1,040.00 | 7.55% | 2,572,697 |
| Apr 16, 2026 | 962.00 | 994.00 | 949.00 | 967.00 | 967.00 | -2.96% | 1,005,305 |
| Apr 15, 2026 | 1,018.00 | 1,022.00 | 987.00 | 996.50 | 996.50 | -2.11% | 641,686 |
| Apr 14, 2026 | 956.50 | 1,037.00 | 955.00 | 1,018.00 | 1,018.00 | 8.47% | 1,522,230 |
| Apr 13, 2026 | 944.00 | 944.50 | 911.50 | 938.50 | 938.50 | -5.44% | 1,918,641 |
| Apr 10, 2026 | 940.00 | 1,041.00 | 939.00 | 992.50 | 992.50 | 7.18% | 2,000,434 |
| Apr 9, 2026 | 939.00 | 944.28 | 921.00 | 926.00 | 926.00 | -2.78% | 698,078 |
| Apr 8, 2026 | 990.00 | 1,012.00 | 945.50 | 952.50 | 952.50 | 10.95% | 2,951,381 |
| Apr 7, 2026 | 910.00 | 917.50 | 841.50 | 858.50 | 858.50 | -4.82% | 994,220 |
| Apr 2, 2026 | 880.00 | 902.00 | 855.12 | 902.00 | 902.00 | -0.06% | 812,499 |
| Apr 1, 2026 | 904.00 | 931.47 | 890.50 | 902.50 | 902.50 | 6.24% | 1,348,681 |
| Mar 31, 2026 | 863.00 | 867.50 | 832.00 | 849.50 | 849.50 | -1.91% | 1,074,564 |
| Mar 30, 2026 | 898.00 | 903.00 | 846.00 | 866.00 | 866.00 | -2.09% | 701,398 |
| Mar 27, 2026 | 895.50 | 907.00 | 870.50 | 884.50 | 884.50 | -0.17% | 502,937 |
| 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% | 1,094,627 |
| Mar 24, 2026 | 910.00 | 927.50 | 873.00 | 898.00 | 898.00 | 0.39% | 717,676 |
| Mar 23, 2026 | 855.00 | 942.50 | 837.00 | 894.50 | 894.50 | 1.19% | 1,809,689 |
| Mar 20, 2026 | 900.00 | 920.00 | 866.50 | 884.00 | 884.00 | 1.61% | 1,394,555 |
| 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 |