Wizz Air Holdings Plc (LON:WIZZ)
London · Delayed Price · Currency is GBP · Price in GBX 1,016.00
-5.00 (-0.49%)
Sep 11, 2026, 4:54 PM GMT
Wizz Air Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 1,074.00 | 1,087.00 | 1,061.00 | 1,075.00 | 1,075.00 | 0.56% | 376,222 |
| Sep 2, 2026 | 1,045.00 | 1,085.00 | 1,040.00 | 1,069.00 | 1,069.00 | 0.75% | 539,074 |
| Sep 1, 2026 | 1,076.00 | 1,090.00 | 1,051.00 | 1,061.00 | 1,061.00 | -3.63% | 696,935 |
| Aug 28, 2026 | 1,106.00 | 1,125.00 | 1,099.00 | 1,101.00 | 1,101.00 | -0.27% | 573,902 |
| Aug 27, 2026 | 1,123.00 | 1,138.00 | 1,100.20 | 1,104.00 | 1,104.00 | -1.60% | 477,994 |
| Aug 26, 2026 | 1,094.00 | 1,130.00 | 1,088.00 | 1,122.00 | 1,122.00 | 3.41% | 1,096,676 |
| Aug 25, 2026 | 1,056.00 | 1,087.00 | 1,056.00 | 1,085.00 | 1,085.00 | 2.46% | 630,468 |
| Aug 24, 2026 | 1,075.00 | 1,084.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.09% | 372,689 |
| Aug 21, 2026 | 1,035.00 | 1,062.00 | 1,034.00 | 1,060.00 | 1,060.00 | 2.61% | 312,633 |
| Aug 20, 2026 | 1,050.00 | 1,057.00 | 1,023.00 | 1,033.00 | 1,033.00 | -1.71% | 445,534 |
| Aug 19, 2026 | 1,043.00 | 1,071.00 | 1,040.00 | 1,051.00 | 1,051.00 | 0.48% | 374,549 |
| Aug 18, 2026 | 1,061.00 | 1,074.00 | 1,046.00 | 1,046.00 | 1,046.00 | -2.24% | 442,318 |
| Aug 17, 2026 | 1,086.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.93% | 359,621 |
| Aug 14, 2026 | 1,090.00 | 1,095.10 | 1,072.00 | 1,080.00 | 1,080.00 | - | 338,362 |
| 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 |