Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,060.00
+27.00 (2.61%)
Aug 21, 2026, 4:53 PM GMT
Wizz Air Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,035.00 | 1,061.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.61% | 312,568 |
| Aug 20, 2026 | 1,050.00 | 1,057.00 | 1,023.00 | 1,033.00 | 1,033.00 | -1.71% | 445,505 |
| Aug 19, 2026 | 1,043.00 | 1,071.00 | 1,040.00 | 1,051.00 | 1,051.00 | 0.48% | 374,507 |
| Aug 18, 2026 | 1,061.00 | 1,074.00 | 1,046.00 | 1,046.00 | 1,046.00 | -2.24% | 442,288 |
| Aug 17, 2026 | 1,086.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.93% | 359,107 |
| Aug 14, 2026 | 1,090.00 | 1,094.00 | 1,072.00 | 1,080.00 | 1,080.00 | - | 338,326 |
| Aug 13, 2026 | 1,080.00 | 1,090.00 | 1,068.00 | 1,080.00 | 1,080.00 | 0.93% | 372,791 |
| Aug 12, 2026 | 1,053.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.74% | 756,475 |
| Aug 11, 2026 | 1,076.00 | 1,092.00 | 1,067.00 | 1,078.00 | 1,078.00 | -0.37% | 552,664 |
| Aug 10, 2026 | 1,095.00 | 1,095.00 | 1,066.00 | 1,082.00 | 1,082.00 | -1.19% | 549,801 |
| Aug 7, 2026 | 1,098.00 | 1,121.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.35% | 913,608 |
| Aug 6, 2026 | 1,093.00 | 1,127.00 | 1,081.00 | 1,110.00 | 1,110.00 | -3.23% | 1,566,831 |
| Aug 5, 2026 | 1,170.00 | 1,184.00 | 1,145.70 | 1,147.00 | 1,147.00 | -0.86% | 782,650 |
| Aug 4, 2026 | 1,119.00 | 1,157.00 | 1,081.00 | 1,157.00 | 1,157.00 | 3.95% | 969,383 |
| Aug 3, 2026 | 1,094.00 | 1,135.00 | 1,088.00 | 1,113.00 | 1,113.00 | 4.80% | 962,312 |
| Jul 31, 2026 | 1,071.00 | 1,089.00 | 1,058.00 | 1,062.00 | 1,062.00 | -0.84% | 423,247 |
| Jul 30, 2026 | 1,035.00 | 1,082.00 | 1,030.00 | 1,071.00 | 1,071.00 | 2.98% | 449,639 |
| Jul 29, 2026 | 1,095.00 | 1,095.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.32% | 459,506 |
| Jul 28, 2026 | 1,061.00 | 1,087.00 | 1,059.00 | 1,087.00 | 1,087.00 | 3.23% | 341,433 |
| Jul 27, 2026 | 1,075.00 | 1,098.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1.25% | 511,110 |
| Jul 24, 2026 | 1,001.00 | 1,040.00 | 998.00 | 1,040.00 | 1,040.00 | 4.21% | 316,003 |
| Jul 23, 2026 | 1,028.00 | 1,035.00 | 992.50 | 998.00 | 998.00 | -3.76% | 627,058 |
| Jul 22, 2026 | 1,077.00 | 1,081.00 | 1,028.00 | 1,037.00 | 1,037.00 | -2.81% | 739,545 |
| Jul 21, 2026 | 1,096.00 | 1,109.00 | 1,053.00 | 1,067.00 | 1,067.00 | -0.56% | 664,917 |
| Jul 20, 2026 | 1,060.00 | 1,100.00 | 1,051.00 | 1,073.00 | 1,073.00 | -2.90% | 591,483 |
| Jul 17, 2026 | 1,118.00 | 1,134.50 | 1,088.00 | 1,105.00 | 1,105.00 | -2.30% | 419,289 |
| Jul 16, 2026 | 1,140.00 | 1,145.00 | 1,115.00 | 1,131.00 | 1,131.00 | -0.18% | 322,785 |
| Jul 15, 2026 | 1,100.00 | 1,139.00 | 1,099.00 | 1,133.00 | 1,133.00 | 1.98% | 388,311 |
| Jul 14, 2026 | 1,112.00 | 1,120.10 | 1,086.00 | 1,111.00 | 1,111.00 | -1.16% | 691,246 |
| Jul 13, 2026 | 1,155.00 | 1,161.00 | 1,119.00 | 1,124.00 | 1,124.00 | -4.66% | 502,646 |
| Jul 10, 2026 | 1,161.00 | 1,203.00 | 1,150.00 | 1,179.00 | 1,179.00 | 0.51% | 655,220 |
| Jul 9, 2026 | 1,140.00 | 1,176.00 | 1,130.00 | 1,173.00 | 1,173.00 | 3.99% | 487,986 |
| 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% | 419,639 |
| 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% | 598,137 |
| Jul 1, 2026 | 1,185.00 | 1,198.00 | 1,169.00 | 1,186.00 | 1,186.00 | -0.34% | 456,867 |
| Jun 30, 2026 | 1,210.00 | 1,212.00 | 1,172.00 | 1,190.00 | 1,190.00 | -1.08% | 560,309 |
| Jun 29, 2026 | 1,212.00 | 1,231.00 | 1,196.00 | 1,203.00 | 1,203.00 | -1.96% | 523,972 |
| Jun 26, 2026 | 1,213.00 | 1,246.00 | 1,202.00 | 1,227.00 | 1,227.00 | -0.49% | 716,767 |
| Jun 25, 2026 | 1,260.00 | 1,270.00 | 1,217.00 | 1,233.00 | 1,233.00 | -0.40% | 692,721 |
| Jun 24, 2026 | 1,202.00 | 1,262.00 | 1,202.00 | 1,238.00 | 1,238.00 | 2.06% | 1,044,498 |
| 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 |