1. Share Prices

  2. Wizz Air Holdings PLC (WIZZ)

1,334.00p+39.00 (+3.01%)05 Aug 2025, 17:22
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
Aug 4, 20251253.00p1302.00p1250.00p1295.00p1,059,628
Aug 1, 20251251.00p1272.00p1226.00p1253.00p758,832
Jul 31, 20251230.00p1266.00p1225.00p1260.00p760,252
Jul 30, 20251219.00p1258.00p1218.00p1237.00p1,139,396
Jul 29, 20251220.00p1244.73p1213.00p1215.00p1,078,261
Jul 28, 20251203.00p1232.92p1193.00p1216.00p1,418,286
Jul 25, 20251117.00p1198.00p1110.57p1197.00p2,683,470
Jul 24, 20251030.00p1112.00p970.50p1074.00p2,948,130
Jul 23, 20251070.00p1085.00p1060.00p1083.00p1,203,594
Jul 22, 20251077.00p1084.00p1048.00p1066.00p1,109,445
Jul 21, 20251066.50p1086.00p1046.00p1074.00p934,685
Jul 18, 20251055.00p1069.00p1036.00p1046.00p629,127
Jul 17, 20251045.00p1057.85p1015.00p1050.00p780,339
Jul 16, 20251009.00p1040.00p1002.00p1019.00p589,202
Jul 15, 20251055.00p1068.00p1019.00p1019.00p862,242
Jul 14, 20251015.00p1065.00p1011.00p1052.00p912,331
Jul 11, 20251038.00p1049.00p1030.00p1032.00p490,393
Jul 10, 20251055.00p1065.00p1024.00p1044.00p1,500,569
Jul 9, 20251094.00p1094.00p1048.00p1048.00p1,453,975
Jul 8, 20251118.00p1118.00p1078.00p1091.00p552,523
Jul 7, 20251080.00p1117.00p1077.00p1085.00p654,583
Jul 4, 20251079.00p1092.00p1061.00p1084.00p625,304
Jul 3, 20251099.00p1099.00p1059.00p1088.00p1,157,583
Jul 2, 20251089.00p1112.12p1062.00p1080.00p955,237
Jul 1, 20251081.00p1090.00p1060.58p1073.00p552,662
Jun 30, 20251111.00p1119.00p1075.00p1090.00p570,624
Jun 27, 20251087.00p1109.00p1056.00p1109.00p911,345
Jun 26, 20251050.00p1079.00p1036.75p1073.00p663,425
Jun 25, 20251087.00p1105.00p1041.00p1047.00p775,360
Jun 24, 20251131.00p1155.48p1069.00p1086.00p1,818,286
Jun 23, 20251050.00p1075.63p1037.00p1060.00p534,242
Jun 20, 20251065.00p1086.00p1063.00p1072.00p962,849
Jun 19, 20251063.00p1088.00p1051.00p1056.00p577,522
Jun 18, 20251056.00p1090.00p1046.00p1074.00p951,849
Jun 17, 20251136.00p1136.00p1055.00p1055.00p1,708,759
Jun 16, 20251114.00p1146.00p1103.00p1141.00p1,111,767
Jun 13, 20251132.00p1170.00p1107.00p1118.00p1,740,141
Jun 12, 20251210.00p1212.00p1172.31p1185.00p983,945
Jun 11, 20251181.00p1241.00p1174.00p1225.00p1,352,773
Jun 10, 20251112.00p1215.00p1101.00p1181.00p1,680,500
Jun 9, 20251167.00p1188.00p1129.00p1136.00p1,552,131
Jun 6, 20251206.00p1239.00p1168.00p1174.00p2,419,023
Jun 5, 20251310.00p1350.00p1195.00p1207.00p6,618,141
Jun 4, 20251618.00p1694.00p1590.00p1674.00p825,667
Jun 3, 20251620.00p1628.00p1573.00p1599.00p284,278
Jun 2, 20251586.00p1602.00p1556.00p1595.00p309,460
May 30, 20251597.00p1606.00p1578.00p1596.00p399,859
May 29, 20251604.00p1615.00p1583.00p1592.00p283,912
May 28, 20251575.00p1607.00p1548.99p1570.00p315,403
May 27, 20251612.00p1634.17p1577.00p1577.00p387,565
123456
Showing 1 to 50 of 253

Most Read

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63