Canada markets closed

Wizz Air Holdings Plc (WIZZ.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,020.00-96.00 (-4.54%)
At close: 04:35PM BST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242,112.002,116.002,020.002,020.002,020.00488,125
May 16, 20242,238.002,238.002,106.002,116.002,116.00567,086
May 15, 20242,210.002,260.002,188.002,218.002,218.00186,200
May 14, 20242,220.002,220.002,132.002,210.002,210.00305,548
May 13, 20242,198.002,248.002,082.002,202.002,202.00189,929
May 10, 20242,136.002,248.002,136.002,216.002,216.00422,344
May 09, 20242,180.002,240.002,106.002,140.002,140.00336,562
May 08, 20242,080.002,194.002,070.002,192.002,192.00357,117
May 07, 20242,260.002,338.002,082.002,082.002,082.00852,976
May 03, 20242,246.002,292.002,216.002,240.002,240.00159,292
May 02, 20242,204.002,258.002,142.002,250.002,250.00338,719
May 01, 20242,220.002,236.022,134.002,200.002,200.00251,836
Apr 30, 20242,182.002,234.002,180.002,226.002,226.00302,209
Apr 29, 20242,200.002,232.002,150.002,232.002,232.00218,209
Apr 26, 20242,158.002,216.002,133.762,198.002,198.00437,216
Apr 25, 20242,178.002,238.002,102.002,116.002,116.00485,657
Apr 24, 20242,138.002,166.002,086.002,114.002,114.00211,492
Apr 23, 20242,170.002,210.002,133.622,138.002,138.00390,678
Apr 22, 20242,178.002,232.002,158.002,186.002,186.00291,509
Apr 19, 20242,068.002,146.002,015.022,146.002,146.00442,468
Apr 18, 20242,030.002,118.002,028.002,118.002,118.00565,694
Apr 17, 20241,948.002,038.001,940.001,987.001,987.00374,737
Apr 16, 20241,980.002,024.001,945.001,959.001,959.00378,588
Apr 15, 20242,160.002,182.002,010.002,016.002,016.00936,038
Apr 12, 20242,292.002,352.002,094.002,094.002,094.001,731,073
Apr 11, 20242,322.002,374.002,246.002,280.002,280.00500,269
Apr 10, 20242,332.002,424.002,330.002,354.002,354.00551,356
Apr 09, 20242,250.002,342.002,246.002,310.002,310.00872,722
Apr 08, 20242,246.002,314.002,230.002,260.002,260.00277,581
Apr 05, 20242,218.002,258.002,176.002,208.002,208.00881,530
Apr 04, 20242,156.002,302.002,143.392,270.002,270.00392,130
Apr 03, 20242,120.002,164.002,105.262,164.002,164.00604,450
Apr 02, 20242,150.002,184.002,106.002,120.002,120.00759,171
Mar 28, 20242,098.002,150.002,061.002,146.002,146.00511,259
Mar 27, 20242,068.002,106.002,045.002,103.002,103.00602,816
Mar 26, 20242,003.002,088.001,995.002,086.002,086.00183,085
Mar 25, 20242,003.002,050.001,986.002,016.002,016.00647,782
Mar 22, 20242,116.002,116.002,009.002,034.002,034.00465,251
Mar 21, 20242,178.002,194.002,054.002,078.002,078.00849,666
Mar 20, 20242,083.002,150.002,083.002,114.002,114.00160,687
Mar 19, 20242,104.002,130.842,070.002,101.002,101.00336,399
Mar 18, 20242,147.002,165.002,052.002,073.002,073.00273,142
Mar 15, 20242,129.002,177.002,067.002,145.002,145.00581,670
Mar 14, 20242,221.002,235.002,116.842,150.002,150.00426,824
Mar 13, 20242,275.002,305.002,190.002,229.002,229.00507,172
Mar 12, 20242,351.002,361.002,245.002,282.002,282.00345,140
Mar 11, 20242,290.002,369.002,242.002,338.002,338.00282,793
Mar 08, 20242,278.002,370.002,278.002,317.002,317.00228,700
Mar 07, 20242,260.002,338.002,236.002,315.002,315.00666,955
Mar 06, 20242,225.002,285.002,217.002,255.002,255.00280,309
Mar 05, 20242,155.002,207.002,138.002,194.002,194.00379,104
Mar 04, 20242,245.002,245.002,174.012,215.002,215.00193,408
Mar 01, 20242,151.002,243.002,136.002,235.002,235.00406,996
Feb 29, 20242,209.002,211.002,137.002,137.002,137.00207,648
Feb 28, 20242,242.002,252.002,179.002,196.002,196.00127,696
Feb 27, 20242,175.002,270.002,175.002,248.002,248.00495,695
Feb 26, 20242,210.002,270.002,165.042,192.002,192.00245,991
Feb 23, 20242,217.002,229.002,155.002,221.002,221.00309,494
Feb 22, 20242,147.002,220.002,103.002,195.002,195.00621,474
Feb 21, 20242,022.002,102.002,022.002,101.002,101.00137,118
Feb 20, 20242,072.002,095.002,049.002,059.002,059.00121,823
Feb 19, 20242,051.002,099.002,022.002,094.002,094.00204,792
Feb 16, 20242,129.002,134.002,049.002,064.002,064.00132,996
Feb 15, 20242,115.002,153.002,055.062,109.002,109.00184,957
Feb 14, 20242,092.002,118.002,060.002,068.002,068.00400,380
Feb 13, 20242,042.002,106.742,012.002,063.002,063.00215,130
Feb 12, 20242,070.002,124.002,048.972,100.002,100.00200,525
Feb 09, 20242,128.002,128.002,019.002,049.002,049.00345,005
Feb 08, 20242,165.002,237.002,108.002,114.002,114.00263,822
Feb 07, 20242,160.002,181.612,135.002,179.002,179.00327,359
Feb 06, 20242,200.002,200.002,120.002,161.002,161.00376,885
Feb 05, 20242,190.002,260.002,163.002,168.002,168.00450,172
Feb 02, 20242,070.002,215.002,070.002,188.002,188.00679,048
Feb 01, 20241,961.502,048.001,961.501,984.001,984.00418,873
Jan 31, 20241,983.002,006.001,925.001,989.001,989.00343,578
Jan 30, 20242,059.002,059.002,006.002,006.002,006.00324,011
Jan 29, 20242,024.002,055.001,984.032,030.002,030.00622,065
Jan 26, 20241,962.002,087.001,938.502,050.002,050.00486,684
Jan 25, 20241,866.502,010.001,855.501,946.501,946.501,034,453
Jan 24, 20241,982.002,049.001,968.502,030.002,030.00658,251
Jan 23, 20241,836.501,952.501,795.281,940.001,940.00632,635
Jan 22, 20241,896.001,940.501,795.501,818.501,818.50668,070
Jan 19, 20241,985.502,014.001,864.501,881.001,881.00582,883
Jan 18, 20241,997.002,000.001,923.001,975.501,975.50290,137
Jan 17, 20241,985.002,004.001,932.001,940.501,940.50283,283
Jan 16, 20242,030.002,047.001,991.002,022.002,022.00383,235
Jan 15, 20242,045.002,078.002,016.002,046.002,046.00400,165
Jan 12, 20242,147.002,154.002,065.002,071.002,071.00403,169
Jan 11, 20242,175.002,183.002,121.002,131.002,131.00474,963
Jan 10, 20242,183.002,213.902,166.002,166.002,166.00990,831
Jan 09, 20242,250.002,250.002,179.002,212.002,212.00278,716
Jan 08, 20242,185.002,264.002,132.002,239.002,239.001,428,923
Jan 05, 20242,098.002,149.002,072.362,137.002,137.00438,222
Jan 04, 20242,129.002,165.002,075.002,122.002,122.00508,009
Jan 03, 20242,203.002,211.002,116.002,116.002,116.00656,466
Jan 02, 20242,210.002,288.002,198.002,216.002,216.00569,082
Dec 29, 20232,209.002,226.002,201.002,211.002,211.0093,907
Dec 28, 20232,211.002,213.002,170.002,210.002,210.00186,735
Dec 27, 20232,186.002,224.002,163.002,211.002,211.00201,357
Dec 22, 20232,171.002,200.002,150.002,186.002,186.00155,153
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...