Wizz Air Holdings Plc (LON:WIZZ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,128.00
-19.00 (-1.66%)
Nov 12, 2026, 10:28 AM GMT
Wizz Air Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,133.00 | 1,146.00 | 1,100.00 | 1,128.00 | 1,128.00 | -1.66% | 661,779 |
| Nov 11, 2026 | 1,159.00 | 1,163.00 | 1,119.00 | 1,147.00 | 1,147.00 | 0.17% | 927,114 |
| Nov 10, 2026 | 1,150.00 | 1,166.00 | 1,137.00 | 1,145.00 | 1,145.00 | 1.60% | 1,208,162 |
| Nov 9, 2026 | 1,070.00 | 1,134.00 | 1,062.00 | 1,127.00 | 1,127.00 | 6.12% | 1,546,415 |
| Nov 6, 2026 | 1,023.00 | 1,076.00 | 1,017.00 | 1,062.00 | 1,062.00 | 2.31% | 957,835 |
| Nov 5, 2026 | 1,078.00 | 1,094.00 | 1,029.00 | 1,038.00 | 1,038.00 | -1.42% | 927,469 |
| Nov 4, 2026 | 1,008.00 | 1,060.00 | 1,005.00 | 1,053.00 | 1,053.00 | 4.46% | 946,088 |
| Nov 3, 2026 | 1,009.00 | 1,047.00 | 1,007.00 | 1,008.00 | 1,008.00 | -1.85% | 905,806 |
| Nov 2, 2026 | 981.50 | 1,030.00 | 981.50 | 1,027.00 | 1,027.00 | 5.28% | 894,484 |
| Oct 30, 2026 | 995.00 | 999.00 | 975.50 | 975.50 | 975.50 | -2.35% | 337,743 |
| Oct 29, 2026 | 980.00 | 1,008.00 | 978.00 | 999.00 | 999.00 | 2.15% | 540,817 |
| Oct 28, 2026 | 990.00 | 996.50 | 977.55 | 978.00 | 978.00 | -0.61% | 300,273 |
| Oct 27, 2026 | 969.00 | 989.50 | 955.44 | 984.00 | 984.00 | 1.76% | 344,369 |
| Oct 26, 2026 | 952.00 | 983.52 | 952.00 | 967.00 | 967.00 | 1.58% | 499,987 |
| Oct 23, 2026 | 970.00 | 974.50 | 947.50 | 952.00 | 952.00 | -2.41% | 482,458 |
| Oct 22, 2026 | 987.00 | 989.00 | 971.00 | 975.50 | 975.50 | -2.84% | 1,018,108 |
| Oct 21, 2026 | 975.00 | 1,004.00 | 962.50 | 1,004.00 | 1,004.00 | 1.52% | 1,101,213 |
| Oct 20, 2026 | 966.00 | 1,013.00 | 947.60 | 989.00 | 989.00 | 1.96% | 1,509,914 |
| Oct 19, 2026 | 968.00 | 970.00 | 670.50 | 970.00 | 970.00 | -0.72% | 570,786 |
| Oct 16, 2026 | 980.00 | 987.00 | 971.00 | 977.00 | 977.00 | -0.46% | 616,785 |
| Oct 15, 2026 | 975.00 | 992.50 | 966.00 | 981.50 | 981.50 | 0.10% | 725,618 |
| Oct 14, 2026 | 1,007.00 | 1,008.00 | 980.50 | 980.50 | 980.50 | -2.63% | 741,310 |
| Oct 13, 2026 | 1,012.00 | 1,030.00 | 1,002.00 | 1,007.00 | 1,007.00 | -0.59% | 507,870 |
| Oct 12, 2026 | 1,035.00 | 1,035.00 | 1,013.00 | 1,013.00 | 1,013.00 | - | 225,368 |
| Oct 9, 2026 | 1,028.00 | 1,049.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.90% | 954,224 |
| Oct 8, 2026 | 1,008.00 | 1,013.00 | 985.50 | 1,004.00 | 1,004.00 | -2.52% | 983,473 |
| Oct 7, 2026 | 1,038.00 | 1,048.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.62% | 449,321 |
| Oct 6, 2026 | 1,050.00 | 1,060.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.77% | 388,391 |
| Oct 5, 2026 | 1,050.00 | 1,061.00 | 1,029.00 | 1,039.00 | 1,039.00 | -1.24% | 252,744 |
| Oct 2, 2026 | 1,030.00 | 1,052.00 | 1,024.00 | 1,052.00 | 1,052.00 | 2.14% | 580,239 |
| Oct 1, 2026 | 1,049.00 | 1,060.00 | 1,027.00 | 1,030.00 | 1,030.00 | -2.18% | 644,070 |
| Sep 30, 2026 | 1,078.00 | 1,087.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.75% | 603,304 |
| Sep 29, 2026 | 1,040.00 | 1,074.00 | 1,039.00 | 1,061.00 | 1,061.00 | 2.12% | 498,383 |
| Sep 28, 2026 | 1,056.00 | 1,065.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.52% | 436,217 |
| Sep 25, 2026 | 1,050.00 | 1,062.00 | 1,042.00 | 1,055.00 | 1,055.00 | 3.03% | 639,298 |
| Sep 24, 2026 | 1,009.00 | 1,039.00 | 999.50 | 1,024.00 | 1,024.00 | 0.29% | 603,274 |
| Sep 23, 2026 | 1,070.00 | 1,071.00 | 1,016.00 | 1,021.00 | 1,021.00 | -2.95% | 473,125 |
| Sep 22, 2026 | 1,014.00 | 1,069.00 | 1,002.00 | 1,052.00 | 1,052.00 | 3.75% | 1,580,328 |
| Sep 21, 2026 | 1,005.00 | 1,017.00 | 986.00 | 1,014.00 | 1,014.00 | 2.58% | 885,233 |
| Sep 18, 2026 | 980.00 | 1,020.00 | 969.50 | 988.50 | 988.50 | 0.36% | 1,188,785 |
| Sep 17, 2026 | 975.00 | 1,006.00 | 968.00 | 985.00 | 985.00 | 3.41% | 1,428,783 |
| Sep 16, 2026 | 940.00 | 965.50 | 927.00 | 952.50 | 952.50 | 2.25% | 862,682 |
| Sep 15, 2026 | 978.00 | 989.00 | 925.00 | 931.50 | 931.50 | -4.75% | 1,519,836 |
| Sep 14, 2026 | 1,015.00 | 1,015.00 | 947.00 | 978.00 | 978.00 | -3.74% | 1,685,752 |
| Sep 11, 2026 | 1,023.00 | 1,037.00 | 1,008.00 | 1,016.00 | 1,016.00 | -0.49% | 679,610 |
| Sep 10, 2026 | 1,025.00 | 1,044.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.69% | 515,136 |
| Sep 9, 2026 | 1,045.00 | 1,048.00 | 1,010.00 | 1,014.00 | 1,014.00 | -3.70% | 586,298 |
| Sep 8, 2026 | 1,041.00 | 1,057.00 | 1,030.00 | 1,053.00 | 1,053.00 | -0.57% | 781,418 |
| Sep 7, 2026 | 1,069.00 | 1,082.00 | 1,059.00 | 1,059.00 | 1,059.00 | -1.49% | 377,281 |
| Sep 4, 2026 | 1,073.00 | 1,086.00 | 1,062.00 | 1,075.00 | 1,075.00 | - | 356,711 |