1. Share Prices

  2. Wizz Air Holdings PLC (WIZZ)

1,023.00p+11.00 (+1.09%)05 Nov 2025, 11:59
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
Nov 4, 20251054.00p1059.00p1011.00p1012.00p968,061
Nov 3, 20251046.00p1067.37p1042.00p1056.00p554,072
Oct 31, 20251065.00p1065.00p1047.00p1047.00p597,686
Oct 30, 20251057.00p1069.00p1046.00p1058.00p400,358
Oct 29, 20251080.00p1085.00p1054.00p1056.00p891,691
Oct 28, 20251098.00p1104.00p1069.00p1080.00p499,744
Oct 27, 20251103.00p1115.00p1085.00p1088.00p749,574
Oct 24, 20251106.00p1119.00p1100.00p1101.00p588,299
Oct 23, 20251105.00p1122.09p1102.00p1105.00p806,331
Oct 22, 20251101.00p1130.00p1101.00p1130.00p598,826
Oct 21, 20251113.00p1130.00p1103.00p1114.00p856,230
Oct 20, 20251164.00p1177.00p1099.00p1115.00p931,581
Oct 17, 20251133.00p1180.00p1127.00p1168.00p724,564
Oct 16, 20251097.00p1160.00p1094.00p1146.00p833,373
Oct 15, 20251150.00p1158.00p1089.00p1091.00p909,913
Oct 14, 20251131.00p1178.00p1122.00p1145.00p597,653
Oct 13, 20251135.00p1155.00p1134.00p1143.00p465,365
Oct 10, 20251171.00p1171.00p1130.00p1132.00p596,735
Oct 9, 20251166.00p1176.00p1147.00p1167.00p702,133
Oct 8, 20251174.00p1175.00p1152.00p1162.00p306,012
Oct 7, 20251184.00p1193.00p1170.00p1174.00p282,153
Oct 6, 20251215.00p1215.00p1171.00p1182.00p351,859
Oct 3, 20251177.00p1212.00p1165.54p1207.00p435,682
Oct 2, 20251161.00p1208.00p1152.00p1175.00p766,031
Oct 1, 20251151.00p1167.00p1133.00p1150.00p538,551
Sep 30, 20251171.00p1171.00p1130.00p1155.00p537,864
Sep 29, 20251177.00p1196.00p1157.01p1165.00p393,148
Sep 26, 20251195.00p1204.00p1160.00p1171.00p512,841
Sep 25, 20251204.00p1221.00p1178.00p1178.00p330,979
Sep 24, 20251226.00p1226.00p1176.00p1207.00p885,412
Sep 23, 20251209.00p1241.50p1201.00p1214.00p491,565
Sep 22, 20251240.00p1244.07p1196.00p1201.00p652,886
Sep 19, 20251245.00p1270.00p1234.00p1241.00p1,086,225
Sep 18, 20251267.00p1280.72p1254.00p1272.00p490,649
Sep 17, 20251262.00p1282.00p1255.00p1259.00p356,704
Sep 16, 20251265.00p1280.00p1247.00p1247.00p697,801
Sep 15, 20251265.00p1304.00p1228.00p1261.00p1,199,458
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC379.4121.29
Trainline PLC268.115.39
Bluefield Solar Income Fund Limited75.885.10
Lancashire Holdings Limited671.743.98
International Workplace Group PLC222.603.53
Coca-Cola Europacific Partners PLC6,870.002.84

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.50-7.06
Playtech PLC237.00-4.24
Allianz Technology Trust PLC517.00-3.54
Fresnillo PLC2,117.06-2.53
Polar Capital Technology Trust PLC461.50-2.33
Avon Technologies PLC1,878.00-2.29