1. Share Prices

  2. Wizz Air Holdings PLC (WIZZ)

1,267.00p-9.00 (-0.71%)12 Sep 2025, 17:30
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
Sep 12, 20251284.00p1298.00p1252.00p1267.00p489,421
Sep 11, 20251271.00p1304.00p1271.00p1276.00p358,173
Sep 10, 20251309.00p1319.00p1261.00p1280.00p637,810
Sep 9, 20251311.00p1327.28p1298.00p1314.00p498,875
Sep 8, 20251315.00p1334.00p1301.00p1310.00p404,480
Sep 5, 20251330.00p1347.00p1308.80p1314.00p279,803
Sep 4, 20251337.00p1345.00p1289.36p1330.00p633,287
Sep 3, 20251332.00p1359.58p1332.00p1340.00p355,855
Sep 2, 20251361.00p1367.00p1308.00p1326.00p677,002
Sep 1, 20251360.00p1381.00p1350.00p1350.00p197,834
Aug 29, 20251387.00p1395.00p1357.00p1358.00p321,899
Aug 28, 20251365.00p1398.32p1362.00p1385.00p437,700
Aug 27, 20251388.00p1406.00p1350.00p1362.00p610,143
Aug 26, 20251380.00p1396.00p1369.00p1391.00p408,436
Aug 22, 20251379.00p1409.00p1374.00p1394.00p575,768
Aug 21, 20251386.00p1396.00p1346.00p1379.00p585,752
Aug 20, 20251399.00p1420.00p1383.00p1394.00p462,651
Aug 19, 20251380.00p1430.00p1379.00p1410.00p771,169
Aug 18, 20251390.00p1394.00p1372.00p1385.00p389,048
Aug 15, 20251345.00p1403.00p1338.00p1395.00p775,635
Aug 14, 20251326.00p1353.00p1323.00p1339.00p510,715
Aug 13, 20251360.00p1375.40p1314.00p1322.00p533,849
Aug 12, 20251375.00p1380.00p1328.00p1359.00p515,860
Aug 11, 20251427.00p1442.59p1356.00p1365.00p1,115,732
Aug 8, 20251386.00p1429.00p1369.00p1418.00p1,203,974
Aug 7, 20251337.00p1387.00p1328.00p1386.00p1,653,600
Aug 6, 20251348.00p1350.00p1320.00p1331.00p928,128
Aug 5, 20251300.00p1335.00p1289.00p1334.00p954,375
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.