Wizz Air Holdings Plc (LON:WIZZ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 964.50
-11.00 (-1.13%)
Oct 23, 2026, 9:19 AM BST
Wizz Air Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 974.00 | 974.00 | 957.50 | 964.50 | 964.50 | -1.13% | 96,259 |
| Oct 22, 2026 | 987.00 | 989.00 | 971.00 | 975.50 | 975.50 | -2.84% | 1,017,948 |
| 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 | 948.00 | 989.00 | 989.00 | 1.96% | 1,509,813 |
| Oct 19, 2026 | 968.00 | 970.00 | 949.50 | 970.00 | 970.00 | -0.72% | 570,743 |
| 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 |
| 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 |