Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,019.00
-16.00 (-1.55%)
Jun 1, 2026, 5:09 PM GMT
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,040.00 | 1,062.00 | 994.50 | 1,019.00 | - | -1.55% | 1,341,741 |
| May 29, 2026 | 1,042.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.67% | 808,001 |
| May 28, 2026 | 1,023.00 | 1,050.00 | 1,006.00 | 1,042.00 | 1,042.00 | -0.76% | 827,200 |
| May 27, 2026 | 1,018.00 | 1,069.00 | 1,017.00 | 1,050.00 | 1,050.00 | 3.55% | 1,364,820 |
| May 26, 2026 | 1,002.00 | 1,026.00 | 984.50 | 1,014.00 | 1,014.00 | 3.84% | 1,620,764 |
| May 22, 2026 | 968.00 | 986.00 | 958.00 | 976.50 | 976.50 | 3.01% | 1,048,386 |
| May 21, 2026 | 945.00 | 963.00 | 934.50 | 948.00 | 948.00 | 0.42% | 671,683 |
| May 20, 2026 | 920.00 | 973.50 | 915.00 | 944.00 | 944.00 | 1.83% | 759,095 |
| May 19, 2026 | 919.00 | 933.50 | 900.50 | 927.00 | 927.00 | 0.93% | 694,844 |
| May 18, 2026 | 932.00 | 963.00 | 902.00 | 918.50 | 918.50 | -3.26% | 1,265,991 |
| 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 |
| May 1, 2026 | 892.00 | 911.50 | 890.50 | 906.50 | 906.50 | 1.57% | 450,393 |
| Apr 30, 2026 | 852.00 | 906.50 | 848.50 | 892.50 | 892.50 | 3.66% | 769,559 |
| Apr 29, 2026 | 872.50 | 877.00 | 858.00 | 861.00 | 861.00 | -0.75% | 480,928 |
| Apr 28, 2026 | 859.50 | 878.50 | 854.21 | 867.50 | 867.50 | 0.64% | 676,861 |
| Apr 27, 2026 | 875.00 | 883.00 | 853.00 | 862.00 | 862.00 | -1.54% | 744,816 |
| Apr 24, 2026 | 893.50 | 902.49 | 842.50 | 875.50 | 875.50 | -3.26% | 2,248,956 |
| Apr 23, 2026 | 920.00 | 935.00 | 904.00 | 905.00 | 905.00 | -3.62% | 933,699 |
| 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% | 941,533 |
| Apr 20, 2026 | 982.00 | 1,019.00 | 965.00 | 987.50 | 987.50 | -5.05% | 1,593,403 |
| Apr 17, 2026 | 970.00 | 1,080.00 | 960.50 | 1,040.00 | 1,040.00 | 7.55% | 2,573,129 |
| Apr 16, 2026 | 962.00 | 996.00 | 949.00 | 967.00 | 967.00 | -2.96% | 1,006,192 |
| Apr 15, 2026 | 1,018.00 | 1,022.00 | 986.50 | 996.50 | 996.50 | -2.11% | 641,853 |
| Apr 14, 2026 | 956.50 | 1,038.00 | 951.00 | 1,018.00 | 1,018.00 | 8.47% | 1,522,453 |
| Apr 13, 2026 | 944.00 | 944.50 | 911.50 | 938.50 | 938.50 | -5.44% | 1,918,811 |
| Apr 10, 2026 | 940.00 | 1,044.00 | 931.00 | 992.50 | 992.50 | 7.18% | 2,001,909 |
| Apr 9, 2026 | 939.00 | 944.28 | 921.00 | 926.00 | 926.00 | -2.78% | 698,078 |
| Apr 8, 2026 | 990.00 | 1,012.58 | 944.90 | 952.50 | 952.50 | 10.95% | 2,953,572 |
| 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% | 816,984 |
| 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 |