Wizz Air Holdings Plc (LON:WIZZ)
London
· Delayed Price · Currency is GBP · Price in GBX 902.00
-25.50 (-2.75%)
At close: Mar 9, 2026
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 855.50 | 910.00 | 840.50 | 902.00 | 902.00 | -2.75% | 4,060,264 |
| Mar 6, 2026 | 997.00 | 1,025.00 | 904.50 | 927.50 | 927.50 | -5.12% | 2,946,711 |
| Mar 5, 2026 | 1,063.00 | 1,071.00 | 977.50 | 977.50 | 977.50 | -11.30% | 4,228,120 |
| Mar 4, 2026 | 1,075.00 | 1,130.00 | 1,058.00 | 1,102.00 | 1,102.00 | 2.80% | 1,395,674 |
| Mar 3, 2026 | 1,125.00 | 1,125.00 | 1,055.00 | 1,072.00 | 1,072.00 | -6.46% | 1,758,858 |
| Mar 2, 2026 | 1,066.00 | 1,160.00 | 1,048.00 | 1,146.00 | 1,146.00 | -6.07% | 1,659,323 |
| Feb 27, 2026 | 1,250.00 | 1,250.00 | 1,188.00 | 1,220.00 | 1,220.00 | -8.68% | 4,260,662 |
| Feb 26, 2026 | 1,304.00 | 1,350.00 | 1,290.00 | 1,336.00 | 1,336.00 | 3.25% | 543,647 |
| Feb 25, 2026 | 1,299.00 | 1,301.00 | 1,277.00 | 1,294.00 | 1,294.00 | -0.15% | 349,812 |
| Feb 24, 2026 | 1,291.00 | 1,317.00 | 1,269.00 | 1,296.00 | 1,296.00 | 0.47% | 626,026 |
| Feb 23, 2026 | 1,320.00 | 1,324.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 403,400 |
| Feb 20, 2026 | 1,316.00 | 1,333.00 | 1,286.00 | 1,320.00 | 1,320.00 | 0.84% | 575,058 |
| Feb 19, 2026 | 1,387.00 | 1,387.00 | 1,290.00 | 1,309.00 | 1,309.00 | -5.69% | 1,406,237 |
| Feb 18, 2026 | 1,432.00 | 1,432.00 | 1,330.00 | 1,388.00 | 1,388.00 | -2.87% | 1,038,817 |
| Feb 17, 2026 | 1,420.00 | 1,429.00 | 1,373.00 | 1,429.00 | 1,429.00 | 1.49% | 884,045 |
| Feb 16, 2026 | 1,381.00 | 1,435.00 | 1,381.00 | 1,408.00 | 1,408.00 | 2.77% | 607,642 |
| Feb 13, 2026 | 1,376.00 | 1,430.00 | 1,368.00 | 1,370.00 | 1,370.00 | -1.65% | 703,044 |
| Feb 12, 2026 | 1,426.00 | 1,453.00 | 1,393.00 | 1,393.00 | 1,393.00 | -2.31% | 737,580 |
| Feb 11, 2026 | 1,377.00 | 1,438.00 | 1,373.00 | 1,426.00 | 1,426.00 | 3.56% | 551,636 |
| Feb 10, 2026 | 1,392.00 | 1,396.00 | 1,368.00 | 1,377.00 | 1,377.00 | -1.29% | 327,605 |
| Feb 9, 2026 | 1,412.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.64% | 290,415 |
| Feb 6, 2026 | 1,396.00 | 1,434.00 | 1,370.00 | 1,404.00 | 1,404.00 | -0.35% | 616,535 |
| Feb 5, 2026 | 1,447.00 | 1,449.00 | 1,383.00 | 1,409.00 | 1,409.00 | -2.63% | 856,727 |
| Feb 4, 2026 | 1,361.00 | 1,447.00 | 1,350.00 | 1,447.00 | 1,447.00 | 1.97% | 784,853 |
| Feb 3, 2026 | 1,422.00 | 1,444.00 | 1,405.00 | 1,419.00 | 1,419.00 | -0.14% | 631,403 |
| Feb 2, 2026 | 1,418.00 | 1,435.00 | 1,386.00 | 1,421.00 | 1,421.00 | 0.21% | 848,898 |
| Jan 30, 2026 | 1,427.00 | 1,435.00 | 1,370.00 | 1,418.00 | 1,418.00 | -1.25% | 787,987 |
| Jan 29, 2026 | 1,346.00 | 1,452.00 | 1,340.00 | 1,436.00 | 1,436.00 | 10.97% | 3,223,822 |
| Jan 28, 2026 | 1,300.00 | 1,347.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.92% | 806,006 |
| Jan 27, 2026 | 1,301.00 | 1,314.00 | 1,272.00 | 1,306.00 | 1,306.00 | 0.46% | 556,494 |
| Jan 26, 2026 | 1,311.00 | 1,323.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.37% | 416,804 |
| Jan 23, 2026 | 1,380.00 | 1,385.00 | 1,310.00 | 1,318.00 | 1,318.00 | -4.77% | 864,935 |
| Jan 22, 2026 | 1,276.00 | 1,384.00 | 1,276.00 | 1,384.00 | 1,384.00 | 9.06% | 1,766,309 |
| Jan 21, 2026 | 1,227.00 | 1,283.00 | 1,227.00 | 1,269.00 | 1,269.00 | 1.76% | 705,621 |
| Jan 20, 2026 | 1,251.00 | 1,266.00 | 1,234.00 | 1,247.00 | 1,247.00 | -1.11% | 259,025 |
| Jan 19, 2026 | 1,250.00 | 1,280.00 | 1,243.00 | 1,261.00 | 1,261.00 | -1.02% | 361,596 |
| Jan 16, 2026 | 1,291.00 | 1,299.38 | 1,272.00 | 1,274.00 | 1,274.00 | -1.55% | 252,802 |
| Jan 15, 2026 | 1,240.00 | 1,320.00 | 1,236.00 | 1,294.00 | 1,294.00 | 5.81% | 906,950 |
| Jan 14, 2026 | 1,259.00 | 1,264.00 | 1,210.00 | 1,223.00 | 1,223.00 | -2.78% | 1,092,791 |
| Jan 13, 2026 | 1,294.00 | 1,297.00 | 1,250.00 | 1,258.00 | 1,258.00 | -2.48% | 585,295 |
| Jan 12, 2026 | 1,307.00 | 1,307.00 | 1,278.00 | 1,290.00 | 1,290.00 | -1.00% | 395,851 |
| Jan 9, 2026 | 1,314.00 | 1,325.00 | 1,283.00 | 1,303.00 | 1,303.00 | -0.76% | 765,001 |
| Jan 8, 2026 | 1,274.00 | 1,315.00 | 1,271.00 | 1,313.00 | 1,313.00 | 3.39% | 519,425 |
| Jan 7, 2026 | 1,320.00 | 1,320.00 | 1,248.00 | 1,270.00 | 1,270.00 | -3.42% | 771,214 |
| Jan 6, 2026 | 1,304.00 | 1,331.00 | 1,295.00 | 1,315.00 | 1,315.00 | -0.60% | 543,320 |
| Jan 5, 2026 | 1,315.00 | 1,335.00 | 1,293.00 | 1,323.00 | 1,323.00 | 1.46% | 783,758 |
| Jan 2, 2026 | 1,293.00 | 1,312.60 | 1,275.00 | 1,304.00 | 1,304.00 | 2.19% | 464,227 |
| Dec 31, 2025 | 1,282.00 | 1,287.00 | 1,275.00 | 1,276.00 | 1,276.00 | -0.55% | 86,583 |
| Dec 30, 2025 | 1,286.00 | 1,290.00 | 1,256.00 | 1,283.00 | 1,283.00 | 0.08% | 263,572 |
| Dec 29, 2025 | 1,288.00 | 1,319.00 | 1,278.00 | 1,282.00 | 1,282.00 | 0.08% | 578,580 |
| Dec 24, 2025 | 1,271.00 | 1,291.00 | 1,264.00 | 1,281.00 | 1,281.00 | 0.16% | 105,246 |
| Dec 23, 2025 | 1,280.00 | 1,293.00 | 1,266.00 | 1,279.00 | 1,279.00 | 0.39% | 293,827 |
| Dec 22, 2025 | 1,270.00 | 1,277.00 | 1,248.00 | 1,274.00 | 1,274.00 | -0.47% | 308,255 |
| Dec 19, 2025 | 1,277.00 | 1,286.00 | 1,257.00 | 1,280.00 | 1,280.00 | 0.47% | 765,532 |
| Dec 18, 2025 | 1,248.00 | 1,281.00 | 1,234.00 | 1,274.00 | 1,274.00 | 2.08% | 380,210 |
| Dec 17, 2025 | 1,242.00 | 1,248.00 | 1,206.00 | 1,248.00 | 1,248.00 | - | 453,350 |
| Dec 16, 2025 | 1,230.00 | 1,298.00 | 1,230.00 | 1,248.00 | 1,248.00 | 1.55% | 1,087,228 |
| Dec 15, 2025 | 1,195.00 | 1,240.00 | 1,191.00 | 1,229.00 | 1,229.00 | 2.93% | 704,304 |
| Dec 12, 2025 | 1,123.00 | 1,226.00 | 1,102.00 | 1,194.00 | 1,194.00 | 7.37% | 1,369,805 |
| Dec 11, 2025 | 1,050.00 | 1,117.00 | 1,033.00 | 1,112.00 | 1,112.00 | 2.96% | 1,109,346 |
| Dec 10, 2025 | 1,077.00 | 1,110.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.75% | 573,597 |
| Dec 9, 2025 | 1,100.00 | 1,109.00 | 1,063.00 | 1,072.00 | 1,072.00 | -2.55% | 762,369 |
| Dec 8, 2025 | 1,098.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,100.00 | -1.17% | 431,375 |
| Dec 5, 2025 | 1,107.00 | 1,124.00 | 1,101.00 | 1,113.00 | 1,113.00 | 0.54% | 368,650 |
| Dec 4, 2025 | 1,128.00 | 1,129.00 | 1,094.00 | 1,107.00 | 1,107.00 | -1.51% | 660,552 |
| Dec 3, 2025 | 1,170.00 | 1,170.00 | 1,110.00 | 1,124.00 | 1,124.00 | -2.35% | 519,765 |
| Dec 2, 2025 | 1,173.00 | 1,190.35 | 1,144.00 | 1,151.00 | 1,151.00 | -1.20% | 605,408 |
| Dec 1, 2025 | 1,150.00 | 1,188.00 | 1,146.00 | 1,165.00 | 1,165.00 | -0.34% | 451,035 |
| Nov 28, 2025 | 1,207.00 | 1,208.00 | 1,166.00 | 1,169.00 | 1,169.00 | -2.66% | 609,043 |
| Nov 27, 2025 | 1,200.00 | 1,221.00 | 1,189.00 | 1,201.00 | 1,201.00 | 0.33% | 713,104 |
| Nov 26, 2025 | 1,195.00 | 1,200.00 | 1,173.00 | 1,197.00 | 1,197.00 | 1.44% | 690,000 |
| Nov 25, 2025 | 1,137.00 | 1,213.00 | 1,109.00 | 1,180.00 | 1,180.00 | 3.60% | 1,753,306 |
| Nov 24, 2025 | 1,140.00 | 1,169.00 | 1,116.00 | 1,139.00 | 1,139.00 | 3.83% | 979,326 |
| Nov 21, 2025 | 1,074.00 | 1,155.00 | 1,064.00 | 1,097.00 | 1,097.00 | 1.11% | 1,846,820 |
| Nov 20, 2025 | 1,084.00 | 1,089.00 | 1,038.00 | 1,085.00 | 1,085.00 | 1.12% | 990,889 |
| Nov 19, 2025 | 1,018.00 | 1,079.00 | 1,002.00 | 1,073.00 | 1,073.00 | 5.71% | 1,205,038 |
| Nov 18, 2025 | 1,053.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | -5.23% | 751,005 |
| Nov 17, 2025 | 1,071.00 | 1,076.34 | 1,047.00 | 1,071.00 | 1,071.00 | -0.65% | 924,337 |
| Nov 14, 2025 | 1,088.00 | 1,091.00 | 1,051.00 | 1,078.00 | 1,078.00 | -0.37% | 748,503 |
| Nov 13, 2025 | 1,094.00 | 1,187.26 | 1,044.38 | 1,082.00 | 1,082.00 | 6.71% | 5,370,304 |
| Nov 12, 2025 | 1,019.00 | 1,024.00 | 996.00 | 1,014.00 | 1,014.00 | 0.20% | 937,330 |
| Nov 11, 2025 | 1,005.00 | 1,020.00 | 1,002.00 | 1,012.00 | 1,012.00 | 1.20% | 649,413 |
| Nov 10, 2025 | 998.00 | 1,021.00 | 991.00 | 1,000.00 | 1,000.00 | 2.04% | 927,252 |
| Nov 7, 2025 | 1,000.00 | 1,006.00 | 968.50 | 980.00 | 980.00 | -1.85% | 1,240,080 |
| Nov 6, 2025 | 1,032.00 | 1,037.00 | 991.37 | 998.50 | 998.50 | -3.53% | 1,070,761 |
| Nov 5, 2025 | 1,011.00 | 1,043.00 | 1,011.00 | 1,035.00 | 1,035.00 | 2.27% | 648,335 |
| Nov 4, 2025 | 1,054.00 | 1,059.00 | 1,011.00 | 1,012.00 | 1,012.00 | -4.17% | 968,061 |
| Nov 3, 2025 | 1,046.00 | 1,067.37 | 1,042.00 | 1,056.00 | 1,056.00 | 0.86% | 554,073 |
| Oct 31, 2025 | 1,065.00 | 1,065.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.04% | 597,687 |
| Oct 30, 2025 | 1,057.00 | 1,069.00 | 1,046.00 | 1,058.00 | 1,058.00 | 0.19% | 400,358 |
| Oct 29, 2025 | 1,080.00 | 1,085.00 | 1,054.00 | 1,056.00 | 1,056.00 | -2.22% | 891,691 |
| Oct 28, 2025 | 1,098.00 | 1,104.00 | 1,069.00 | 1,080.00 | 1,080.00 | -0.74% | 499,744 |
| Oct 27, 2025 | 1,103.00 | 1,115.00 | 1,085.00 | 1,088.00 | 1,088.00 | -1.18% | 749,575 |
| Oct 24, 2025 | 1,106.00 | 1,119.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.36% | 588,299 |
| Oct 23, 2025 | 1,105.00 | 1,122.09 | 1,102.00 | 1,105.00 | 1,105.00 | -2.21% | 806,332 |
| Oct 22, 2025 | 1,101.00 | 1,130.00 | 1,101.00 | 1,130.00 | 1,130.00 | 1.44% | 598,826 |
| Oct 21, 2025 | 1,113.00 | 1,130.00 | 1,103.00 | 1,114.00 | 1,114.00 | -0.09% | 856,230 |
| Oct 20, 2025 | 1,164.00 | 1,177.00 | 1,099.00 | 1,115.00 | 1,115.00 | -4.54% | 931,581 |
| Oct 17, 2025 | 1,133.00 | 1,180.00 | 1,127.00 | 1,168.00 | 1,168.00 | 1.92% | 724,564 |
| Oct 16, 2025 | 1,097.00 | 1,160.00 | 1,094.00 | 1,146.00 | 1,146.00 | 5.04% | 833,374 |