LSE - Delayed Quote GBp

Wizz Air Holdings Plc (WIZZ.L)

Compare
1,433.00
+95.00
+(7.10%)
As of January 21 at 6:37:27 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251,340.001,435.601,340.001,433.001,433.001,055,956
Jan 20, 20251,333.001,350.001,299.001,338.001,338.00459,052
Jan 17, 20251,288.001,339.601,286.001,315.001,315.00452,042
Jan 16, 20251,308.001,335.001,242.001,283.001,283.00534,861
Jan 15, 20251,242.001,285.001,242.001,284.001,284.00323,415
Jan 14, 20251,222.001,282.001,210.001,245.001,245.00507,229
Jan 13, 20251,221.001,233.001,173.331,202.001,202.00670,872
Jan 10, 20251,334.001,334.001,228.001,229.001,229.00833,021
Jan 9, 20251,331.001,361.981,303.001,330.001,330.00319,003
Jan 8, 20251,390.001,414.001,313.001,330.001,330.00469,043
Jan 7, 20251,377.001,384.001,347.001,380.001,380.00238,715
Jan 6, 20251,395.001,407.001,339.001,378.001,378.00528,292
Jan 3, 20251,412.001,434.001,360.001,390.001,390.00353,860
Jan 2, 20251,445.001,467.391,390.011,416.001,416.00288,559
Dec 31, 20241,440.001,454.521,405.001,439.001,439.00137,946
Dec 30, 20241,404.001,438.001,395.001,422.001,422.00185,669
Dec 27, 20241,452.001,474.001,401.001,411.001,411.00308,825
Dec 24, 20241,430.001,465.001,429.001,465.001,465.0090,045
Dec 23, 20241,454.001,463.941,428.751,434.001,434.00226,944
Dec 20, 20241,394.001,446.601,391.771,443.001,443.00622,248
Dec 19, 20241,453.001,453.001,399.001,407.001,407.00625,666
Dec 18, 20241,513.001,550.001,502.001,502.001,502.00351,134
Dec 17, 20241,460.001,520.001,460.001,513.001,513.00429,601
Dec 16, 20241,450.001,502.311,450.001,474.001,474.00282,271
Dec 13, 20241,547.001,549.001,463.001,463.001,463.00818,324
Dec 12, 20241,415.001,568.001,411.001,552.001,552.00937,201
Dec 11, 20241,403.001,425.001,386.001,422.001,422.001,883,750
Dec 10, 20241,396.001,430.001,393.001,413.001,413.00468,775
Dec 9, 20241,386.001,430.001,385.001,410.001,410.00581,242
Dec 6, 20241,338.001,396.001,332.001,381.001,381.00820,094
Dec 5, 20241,310.001,343.001,297.001,335.001,335.00704,374
Dec 4, 20241,272.001,305.001,257.001,295.001,295.00847,990
Dec 3, 20241,270.001,315.481,252.001,257.001,257.00488,588
Dec 2, 20241,283.001,296.001,257.001,265.001,265.00295,045
Nov 29, 20241,292.001,307.001,270.001,287.001,287.00345,120
Nov 28, 20241,300.001,320.001,281.001,294.001,294.00602,673
Nov 27, 20241,313.001,335.001,280.001,280.001,280.00415,242
Nov 26, 20241,355.001,378.001,296.001,313.001,313.00491,014
Nov 25, 20241,320.001,385.001,306.001,362.001,362.001,022,851
Nov 22, 20241,270.001,331.471,258.821,297.001,297.00393,790
Nov 21, 20241,320.001,335.001,273.001,275.001,275.00300,049
Nov 20, 20241,345.001,354.001,307.001,316.001,316.00374,607
Nov 19, 20241,350.001,370.001,287.001,329.001,329.00516,807
Nov 18, 20241,445.001,456.001,353.001,359.001,359.00372,742
Nov 15, 20241,433.001,475.001,423.001,440.001,440.00697,877
Nov 14, 20241,446.001,493.001,429.001,458.001,458.00418,470
Nov 13, 20241,418.001,447.461,410.111,419.001,419.00317,552
Nov 12, 20241,495.001,507.001,412.001,433.001,433.00394,350
Nov 11, 20241,534.001,566.251,501.991,511.001,511.00472,429
Nov 8, 20241,403.001,537.991,374.001,517.001,517.001,257,192
Nov 7, 20241,394.001,437.201,290.001,376.001,376.001,233,325
Nov 6, 20241,376.001,464.001,376.001,383.001,383.00833,245
Nov 5, 20241,351.001,386.001,350.001,350.001,350.00442,117
Nov 4, 20241,384.001,412.001,343.001,368.001,368.00339,420
Nov 1, 20241,376.001,393.101,337.571,378.001,378.00392,479
Oct 31, 20241,352.001,395.721,352.001,378.001,378.00385,514
Oct 30, 20241,355.001,410.001,344.001,366.001,366.00421,665
Oct 29, 20241,385.001,403.001,337.001,391.001,391.00393,018
Oct 28, 20241,345.001,397.001,333.001,387.001,387.00476,604
Oct 25, 20241,325.001,337.001,298.001,326.001,326.00248,028
Oct 24, 20241,299.001,368.001,299.001,334.001,334.00426,668
Oct 23, 20241,242.001,300.001,242.001,300.001,300.00493,595
Oct 22, 20241,184.001,258.361,183.411,255.001,255.00576,809
Oct 21, 20241,182.001,210.501,162.001,174.001,174.00463,737
Oct 18, 20241,201.001,217.001,177.001,204.001,204.00323,882
Oct 17, 20241,230.001,252.001,205.821,206.001,206.00491,516
Oct 16, 20241,244.281,250.001,202.001,226.001,226.00735,133
Oct 15, 20241,254.001,292.001,243.001,256.001,256.00460,772
Oct 14, 20241,205.001,263.001,196.001,238.001,238.00314,505
Oct 11, 20241,274.001,274.001,207.001,217.001,217.00346,248
Oct 10, 20241,261.001,310.001,239.001,241.001,241.00886,989
Oct 9, 20241,260.001,287.191,255.001,277.001,277.00351,870
Oct 8, 20241,269.001,283.001,250.001,272.001,272.00426,609
Oct 7, 20241,284.001,298.001,264.001,289.001,289.00315,785
Oct 4, 20241,230.001,284.001,230.001,274.001,274.00570,399
Oct 3, 20241,278.001,298.001,228.001,229.001,229.00479,364
Oct 2, 20241,352.001,398.001,236.001,276.001,276.001,033,170
Oct 1, 20241,470.001,487.001,367.001,367.001,367.00801,124
Sep 30, 20241,516.001,533.001,444.001,450.001,450.00866,879
Sep 27, 20241,415.001,531.001,415.001,523.001,523.001,072,454
Sep 26, 20241,370.001,448.001,370.001,415.001,415.00811,223
Sep 25, 20241,310.001,375.001,310.001,345.001,345.00434,566
Sep 24, 20241,308.001,360.001,306.001,318.001,318.00605,178
Sep 23, 20241,298.001,320.001,280.001,303.001,303.00325,376
Sep 20, 20241,347.001,355.001,307.001,311.001,311.00841,329
Sep 19, 20241,320.001,367.001,318.001,351.001,351.001,165,253
Sep 18, 20241,274.001,321.201,253.001,309.001,309.001,158,374
Sep 17, 20241,167.001,291.201,167.001,278.001,278.00855,429
Sep 16, 20241,200.001,202.001,167.001,170.001,170.00324,268
Sep 13, 20241,166.001,200.001,165.001,190.001,190.00675,627
Sep 12, 20241,177.001,209.471,135.001,161.001,161.00450,433
Sep 11, 20241,176.001,210.001,145.001,172.001,172.00408,586
Sep 10, 20241,194.001,223.841,180.001,190.001,190.00355,745
Sep 9, 20241,180.001,210.001,179.001,195.001,195.00265,852
Sep 6, 20241,200.001,204.001,148.001,171.001,171.00550,570
Sep 5, 20241,192.001,247.001,170.001,193.001,193.00300,733
Sep 4, 20241,240.001,268.001,178.001,209.001,209.00560,993
Sep 3, 20241,289.001,307.001,233.001,251.001,251.00436,995
Sep 2, 20241,339.001,368.001,280.001,288.001,288.00365,443
Aug 30, 20241,350.001,368.001,321.001,334.001,334.00305,566
Aug 29, 20241,329.001,361.001,316.001,346.001,346.00214,696
Aug 28, 20241,341.001,370.001,301.001,317.001,317.00359,529
Aug 27, 20241,265.001,372.341,260.001,337.001,337.00808,503
Aug 23, 20241,284.001,310.001,257.001,270.001,270.00422,326
Aug 22, 20241,255.001,295.001,254.001,284.001,284.00284,478
Aug 21, 20241,256.001,303.921,245.001,263.001,263.00258,942
Aug 20, 20241,266.001,301.001,244.001,251.001,251.00263,843
Aug 19, 20241,270.001,305.001,242.001,266.001,266.00342,158
Aug 16, 20241,245.001,280.001,218.641,261.001,261.00440,354
Aug 15, 20241,304.001,343.001,222.001,236.001,236.00811,500
Aug 14, 20241,388.001,390.001,300.001,312.001,312.00513,501
Aug 13, 20241,361.001,385.001,338.001,363.001,363.00220,333
Aug 12, 20241,378.001,427.001,348.001,348.001,348.00262,811
Aug 9, 20241,373.001,434.001,368.001,377.001,377.00375,936
Aug 8, 20241,393.001,451.001,357.001,371.001,371.00895,802
Aug 7, 20241,452.001,500.001,411.001,423.001,423.00690,618
Aug 6, 20241,458.001,506.001,400.001,449.001,449.00638,012
Aug 5, 20241,407.001,502.001,380.001,449.001,449.00654,558
Aug 2, 20241,488.001,518.831,382.001,448.001,448.002,372,989
Aug 1, 20241,660.001,705.001,480.001,480.001,480.002,709,646
Jul 31, 20241,925.002,030.001,913.001,913.001,913.00374,276
Jul 30, 20241,920.001,993.871,920.001,944.001,944.00410,997
Jul 29, 20241,970.001,987.001,915.001,915.001,915.00364,331
Jul 26, 20241,967.002,038.001,959.001,962.001,962.00482,235
Jul 25, 20241,967.002,094.001,920.001,967.001,967.00685,671
Jul 24, 20242,000.002,054.001,977.001,977.001,977.00383,988
Jul 23, 20242,024.002,066.001,924.001,985.001,985.00910,647
Jul 22, 20242,152.002,188.002,030.002,030.002,030.001,066,748
Jul 19, 20242,200.002,280.002,182.002,256.002,256.00210,227
Jul 18, 20242,250.002,280.002,180.002,270.002,270.00178,404
Jul 17, 20242,246.002,286.002,066.002,244.002,244.00233,555
Jul 16, 20242,180.002,244.002,160.002,244.002,244.00227,710
Jul 15, 20242,154.002,190.002,138.002,184.002,184.00162,785
Jul 12, 20242,178.002,208.002,128.002,170.002,170.00168,407
Jul 11, 20242,144.002,188.002,098.002,188.002,188.00271,859
Jul 10, 20242,068.002,144.002,030.002,126.002,126.00285,662
Jul 9, 20242,114.002,132.002,068.002,074.002,074.00466,840
Jul 8, 20242,034.002,120.002,032.002,116.002,116.00249,437
Jul 5, 20242,070.002,178.002,016.002,042.002,042.00379,831
Jul 4, 20242,090.002,284.002,016.002,060.002,060.00239,278
Jul 3, 20242,082.002,102.002,014.002,072.002,072.00676,427
Jul 2, 20242,150.002,208.002,034.002,066.002,066.00409,964
Jul 1, 20242,264.002,286.002,150.002,150.002,150.00183,316
Jun 28, 20242,180.002,262.002,170.002,236.002,236.00182,916
Jun 27, 20242,216.002,244.002,184.002,194.002,194.00148,094
Jun 26, 20242,180.002,224.002,180.002,200.002,200.00232,272
Jun 25, 20242,200.002,244.002,183.622,210.002,210.00218,886
Jun 24, 20242,226.002,256.002,201.502,228.002,228.00176,578
Jun 21, 20242,270.002,292.002,206.002,216.002,216.00738,884
Jun 20, 20242,340.002,372.002,306.002,332.002,332.00136,450
Jun 19, 20242,294.002,402.002,286.002,348.002,348.00229,987
Jun 18, 20242,412.002,412.002,286.002,302.002,302.00314,326
Jun 17, 20242,450.002,476.002,294.002,344.002,344.00228,448
Jun 14, 20242,484.002,512.002,392.002,410.002,410.001,024,978
Jun 13, 20242,498.002,536.002,482.432,492.002,492.00667,197
Jun 12, 20242,498.002,548.002,482.002,536.002,536.00176,871
Jun 11, 20242,486.002,512.002,470.002,504.002,504.00256,060
Jun 10, 20242,420.002,480.002,400.002,480.002,480.00189,701
Jun 7, 20242,454.002,482.002,418.002,456.002,456.00454,367
Jun 6, 20242,462.002,468.002,418.842,452.002,452.00139,705
Jun 5, 20242,442.002,462.002,342.002,430.002,430.00211,338
Jun 4, 20242,352.002,498.002,348.002,420.002,420.001,086,134
Jun 3, 20242,306.002,414.002,292.002,414.002,414.00439,660
May 31, 20242,208.002,304.002,182.002,292.002,292.00657,094
May 30, 20242,138.002,208.002,124.002,196.002,196.00301,941
May 29, 20242,198.002,228.002,112.002,138.002,138.00495,084
May 28, 20242,162.002,209.182,142.002,200.002,200.00503,531
May 24, 20242,136.002,206.042,128.002,166.002,166.00379,015
May 23, 20242,000.002,182.001,992.002,168.002,168.00796,698
May 22, 20241,948.001,978.001,871.001,962.001,962.00553,500
May 21, 20241,994.002,012.001,927.001,950.001,950.00388,204
May 20, 20242,026.002,060.001,976.002,000.002,000.00486,895
May 17, 20242,112.002,116.002,020.002,020.002,020.00480,067
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 9, 20242,180.002,240.002,106.002,140.002,140.00336,562
May 8, 20242,080.002,194.002,070.002,192.002,192.00357,117
May 7, 20242,260.002,338.002,082.002,082.002,082.00852,976
May 3, 20242,246.002,292.002,216.002,240.002,240.00159,292
May 2, 20242,204.002,258.002,142.002,250.002,250.00338,719
May 1, 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 9, 20242,250.002,342.002,246.002,310.002,310.00872,722
Apr 8, 20242,246.002,314.002,230.002,260.002,260.00277,581
Apr 5, 20242,218.002,258.002,176.002,208.002,208.00881,530
Apr 4, 20242,156.002,302.002,143.392,270.002,270.00392,130
Apr 3, 20242,120.002,164.002,105.262,164.002,164.00604,450
Apr 2, 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 8, 20242,278.002,370.002,278.002,317.002,317.00228,700
Mar 7, 20242,260.002,338.002,236.002,315.002,315.00666,955
Mar 6, 20242,225.002,285.002,217.002,255.002,255.00280,309
Mar 5, 20242,155.002,207.002,138.002,194.002,194.00379,104
Mar 4, 20242,245.002,245.002,174.012,215.002,215.00193,408
Mar 1, 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 9, 20242,128.002,128.002,019.002,049.002,049.00345,005
Feb 8, 20242,165.002,237.002,108.002,114.002,114.00263,822
Feb 7, 20242,160.002,181.612,135.002,179.002,179.00327,359
Feb 6, 20242,200.002,200.002,120.002,161.002,161.00376,885
Feb 5, 20242,190.002,260.002,163.002,168.002,168.00450,172
Feb 2, 20242,070.002,215.002,070.002,188.002,188.00679,048
Feb 1, 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

Related Tickers

EZJ.L easyJet plc
511.20
+0.83%
 
RYA.IR Ryanair Holdings plc
19.15
+3.91%
 
IAG.L International Consolidated Airlines Group S.A.
328.50
+1.80%
 
RYAAY Ryanair Holdings plc
43.82
+5.21%
 
LHA.DE Deutsche Lufthansa AG
5.95
+0.85%
 
AF.PA Air France-KLM SA
7.39
+1.73%
 
ELAL.TA El Al Israel Airlines Ltd.
905.00
0.00%
 
BABWF International Consolidated Airlines Group S.A.
4.0000
0.00%
 
ELALF El Al Israel Airlines Ltd.
2.5500
0.00%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.75
+6.19%