- Share Prices
Wizz Air Holdings PLC (WIZZ)
2,096.00p+23.00 (+1.11%)19 Mar 2024, 11:47
Wizz Air Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 18, 2024 | 2147.00p | 2165.00p | 2052.00p | 2073.00p | 273,142 |
Mar 15, 2024 | 2129.00p | 2177.00p | 2067.00p | 2145.00p | 581,670 |
Mar 14, 2024 | 2221.00p | 2235.00p | 2116.84p | 2150.00p | 426,824 |
Mar 13, 2024 | 2275.00p | 2305.00p | 2190.00p | 2229.00p | 507,172 |
Mar 12, 2024 | 2351.00p | 2361.00p | 2245.00p | 2282.00p | 345,140 |
Mar 11, 2024 | 2290.00p | 2369.00p | 2242.00p | 2338.00p | 282,793 |
Mar 8, 2024 | 2278.00p | 2370.00p | 2278.00p | 2317.00p | 228,700 |
Mar 7, 2024 | 2260.00p | 2338.00p | 2236.00p | 2315.00p | 666,955 |
Mar 6, 2024 | 2225.00p | 2285.00p | 2217.00p | 2255.00p | 280,309 |
Mar 5, 2024 | 2155.00p | 2207.00p | 2138.00p | 2194.00p | 379,104 |
Mar 4, 2024 | 2245.00p | 2245.00p | 2174.01p | 2215.00p | 193,408 |
Mar 1, 2024 | 2151.00p | 2243.00p | 2136.00p | 2235.00p | 406,996 |
Feb 29, 2024 | 2209.00p | 2211.00p | 2137.00p | 2137.00p | 207,648 |
Feb 28, 2024 | 2242.00p | 2252.00p | 2179.00p | 2196.00p | 127,696 |
Feb 27, 2024 | 2175.00p | 2270.00p | 2175.00p | 2248.00p | 495,695 |
Feb 26, 2024 | 2210.00p | 2270.00p | 2165.04p | 2192.00p | 245,991 |
Feb 23, 2024 | 2217.00p | 2229.00p | 2155.00p | 2221.00p | 309,494 |
Feb 22, 2024 | 2147.00p | 2220.00p | 2103.00p | 2195.00p | 621,474 |
Feb 21, 2024 | 2022.00p | 2102.00p | 2022.00p | 2101.00p | 137,118 |
Feb 20, 2024 | 2072.00p | 2095.00p | 2049.00p | 2059.00p | 121,823 |
Feb 19, 2024 | 2051.00p | 2099.00p | 2022.00p | 2094.00p | 204,792 |
Feb 16, 2024 | 2129.00p | 2134.00p | 2049.00p | 2064.00p | 132,996 |
Feb 15, 2024 | 2115.00p | 2153.00p | 2055.06p | 2109.00p | 184,957 |
Feb 14, 2024 | 2092.00p | 2118.00p | 2060.00p | 2068.00p | 400,380 |
Feb 13, 2024 | 2042.00p | 2106.74p | 2012.00p | 2063.00p | 215,130 |
Feb 12, 2024 | 2070.00p | 2124.00p | 2048.97p | 2100.00p | 200,525 |
Feb 9, 2024 | 2128.00p | 2128.00p | 2019.00p | 2049.00p | 345,005 |
Feb 8, 2024 | 2165.00p | 2237.00p | 2108.00p | 2114.00p | 263,822 |
Feb 7, 2024 | 2160.00p | 2181.61p | 2135.00p | 2179.00p | 327,359 |
Feb 6, 2024 | 2200.00p | 2200.00p | 2120.00p | 2161.00p | 376,885 |
Feb 5, 2024 | 2190.00p | 2260.00p | 2163.00p | 2168.00p | 450,172 |
Feb 2, 2024 | 2070.00p | 2215.00p | 2070.00p | 2188.00p | 679,048 |
Feb 1, 2024 | 1961.50p | 2048.00p | 1961.50p | 1984.00p | 418,873 |
Jan 31, 2024 | 1983.00p | 2006.00p | 1925.00p | 1989.00p | 343,578 |
Jan 30, 2024 | 2059.00p | 2059.00p | 2006.00p | 2006.00p | 324,011 |
Jan 29, 2024 | 2024.00p | 2055.00p | 1984.03p | 2030.00p | 622,065 |
Jan 26, 2024 | 1962.00p | 2087.00p | 1938.50p | 2050.00p | 486,684 |
Jan 25, 2024 | 1866.50p | 2010.00p | 1855.50p | 1946.50p | 1,034,453 |
Jan 24, 2024 | 1982.00p | 2049.00p | 1968.50p | 2030.00p | 658,251 |
Jan 23, 2024 | 1836.50p | 1952.50p | 1795.28p | 1940.00p | 632,635 |
Jan 22, 2024 | 1896.00p | 1940.50p | 1795.50p | 1818.50p | 668,070 |
Jan 19, 2024 | 1985.50p | 2014.00p | 1864.50p | 1881.00p | 582,883 |
Jan 18, 2024 | 1997.00p | 2000.00p | 1923.00p | 1975.50p | 290,137 |
Jan 17, 2024 | 1985.00p | 2004.00p | 1932.00p | 1940.50p | 283,283 |
Jan 16, 2024 | 2030.00p | 2047.00p | 1991.00p | 2022.00p | 383,235 |
Jan 15, 2024 | 2056.00p | 2078.00p | 2016.00p | 2046.00p | 400,165 |
Jan 12, 2024 | 2147.00p | 2154.00p | 2065.00p | 2071.00p | 403,169 |
Jan 11, 2024 | 2175.00p | 2183.00p | 2121.00p | 2131.00p | 474,963 |
Jan 10, 2024 | 2183.00p | 2213.90p | 2166.00p | 2166.00p | 990,831 |
Jan 9, 2024 | 2250.00p | 2250.00p | 2179.00p | 2212.00p | 278,716 |