1. Share Prices

  2. Wizz Air Holdings PLC (WIZZ)

2,146.00p+28.00 (+1.32%)19 Apr 2024, 18:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wizz Air Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20242030.00p2118.00p2028.00p2118.00p565,694
Apr 17, 20241948.00p2038.00p1940.00p1987.00p374,737
Apr 16, 20241980.00p2024.00p1945.00p1959.00p378,588
Apr 15, 20242160.00p2182.00p2010.00p2016.00p936,038
Apr 12, 20242292.00p2352.00p2094.00p2094.00p1,731,073
Apr 11, 20242322.00p2374.00p2246.00p2280.00p500,269
Apr 10, 20242332.00p2424.00p2330.00p2354.00p551,356
Apr 9, 20242250.00p2342.00p2246.00p2310.00p872,722
Apr 8, 20242246.00p2314.00p2230.00p2260.00p277,581
Apr 5, 20242218.00p2258.00p2176.00p2208.00p881,530
Apr 4, 20242156.00p2302.00p2143.39p2270.00p392,130
Apr 3, 20242120.00p2164.00p2105.26p2164.00p604,450
Apr 2, 20242150.00p2184.00p2106.00p2120.00p759,171
Mar 28, 20242098.00p2150.00p2061.00p2146.00p511,259
Mar 27, 20242068.00p2106.00p2045.00p2103.00p602,816
Mar 26, 20242003.00p2088.00p1995.00p2086.00p183,085
Mar 25, 20242003.00p2050.00p1986.00p2016.00p647,782
Mar 22, 20242116.00p2116.00p2009.00p2034.00p465,251
Mar 21, 20242178.00p2194.00p2054.00p2078.00p849,666
Mar 20, 20242083.00p2150.00p2083.00p2114.00p160,687
Mar 19, 20242104.00p2130.84p2070.00p2101.00p336,399
Mar 18, 20242147.00p2165.00p2052.00p2073.00p273,142
Mar 15, 20242129.00p2177.00p2067.00p2145.00p581,670
Mar 14, 20242221.00p2235.00p2116.84p2150.00p426,824
Mar 13, 20242275.00p2305.00p2190.00p2229.00p507,172
Mar 12, 20242351.00p2361.00p2245.00p2282.00p345,140
Mar 11, 20242290.00p2369.00p2242.00p2338.00p282,793
Mar 8, 20242278.00p2370.00p2278.00p2317.00p228,700
Mar 7, 20242260.00p2338.00p2236.00p2315.00p666,955
Mar 6, 20242225.00p2285.00p2217.00p2255.00p280,309
Mar 5, 20242155.00p2207.00p2138.00p2194.00p379,104
Mar 4, 20242245.00p2245.00p2174.01p2215.00p193,408
Mar 1, 20242151.00p2243.00p2136.00p2235.00p406,996
Feb 29, 20242209.00p2211.00p2137.00p2137.00p207,648
Feb 28, 20242242.00p2252.00p2179.00p2196.00p127,696
Feb 27, 20242175.00p2270.00p2175.00p2248.00p495,695
Feb 26, 20242210.00p2270.00p2165.04p2192.00p245,991
Feb 23, 20242217.00p2229.00p2155.00p2221.00p309,494
Feb 22, 20242147.00p2220.00p2103.00p2195.00p621,474
Feb 21, 20242022.00p2102.00p2022.00p2101.00p137,118
Feb 20, 20242072.00p2095.00p2049.00p2059.00p121,823
Feb 19, 20242051.00p2099.00p2022.00p2094.00p204,792
Feb 16, 20242129.00p2134.00p2049.00p2064.00p132,996
Feb 15, 20242115.00p2153.00p2055.06p2109.00p184,957
Feb 14, 20242092.00p2118.00p2060.00p2068.00p400,380
Feb 13, 20242042.00p2106.74p2012.00p2063.00p215,130
Feb 12, 20242070.00p2124.00p2048.97p2100.00p200,525
Feb 9, 20242128.00p2128.00p2019.00p2049.00p345,005
Feb 8, 20242165.00p2237.00p2108.00p2114.00p263,822
Feb 7, 20242160.00p2181.61p2135.00p2179.00p327,359
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10