Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Wizz Air (WIZZ) Share Price

Intraday
Historical

Price	1,013.00p on 18-11-2025 at 16:23:46
Change	-58.00p -5.42%
Buy	1,015.00p
Sell	1,013.00p

Last Trade:	Unknown 0.00 at 1,015.00p
Day's Volume:	536,258
Last Close:	1,071.00p
Open:	1,053.00p
ISIN:	JE00BN574F90

Day's Range	1,011.00p - 1,053.00p
52wk Range:	968.50p - 1,818.00p
Market Capitalisation:	£1.05b
VWAP:	1,029.63139p
Shares in Issue:	103.42m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Wizz Air (WIZZ) Latest Trades
Unknown*	0	1,015.00p	SI Trade	16:23:46 - 18-Nov-25
Sell*	183	1,013.00p	Automatic Execution	16:23:46 - 18-Nov-25
Sell*	22	1,013.00p	Automatic Execution	16:22:52 - 18-Nov-25
Sell*	100	1,013.00p	Automatic Execution	16:22:52 - 18-Nov-25
Sell*	69	1,013.00p	Automatic Execution	16:22:52 - 18-Nov-25
Sell*	83	1,013.00p	Automatic Execution	16:22:52 - 18-Nov-25
Buy*	671	1,014.00p	Automatic Execution	16:21:25 - 18-Nov-25
Buy*	381	1,014.00p	Automatic Execution	16:21:25 - 18-Nov-25
Sell*	83	1,013.00p	Automatic Execution	16:21:25 - 18-Nov-25
Sell*	69	1,013.00p	Automatic Execution	16:21:25 - 18-Nov-25

See more Wizz Air trades

Wizz Air (WIZZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	1,053.00	1,053.00	1,011.00	1,071.00	536,258
17th Nov 2025 (Mon)	1,071.00	1,074.00	1,048.00	1,071.00	924,215
14th Nov 2025 (Fri)	1,088.00	1,091.00	1,051.00	1,078.00	748,266
13th Nov 2025 (Thu)	1,094.00	1,182.00	1,049.00	1,082.00	5,369,851
12th Nov 2025 (Wed)	1,019.00	1,019.00	996.50	1,014.00	937,228
11th Nov 2025 (Tue)	1,005.00	1,018.00	1,002.00	1,012.00	649,320
10th Nov 2025 (Mon)	998.00	1,020.00	992.00	1,000.00	924,894
7th Nov 2025 (Fri)	1,000.00	1,004.00	968.50	980.00	1,239,902
6th Nov 2025 (Thu)	1,032.00	1,033.00	991.50	998.50	1,070,623
5th Nov 2025 (Wed)	1,011.00	1,042.00	1,011.00	1,035.00	648,270
4th Nov 2025 (Tue)	1,054.00	1,056.00	1,011.00	1,012.00	967,908
3rd Nov 2025 (Mon)	1,046.00	1,062.00	1,043.00	1,056.00	551,780
31st Oct 2025 (Fri)	1,065.00	1,065.00	1,047.00	1,047.00	597,598
30th Oct 2025 (Thu)	1,057.00	1,069.00	1,047.00	1,058.00	400,217
29th Oct 2025 (Wed)	1,080.00	1,083.00	1,054.00	1,056.00	891,545
28th Oct 2025 (Tue)	1,098.00	1,098.00	1,069.00	1,080.00	499,610
27th Oct 2025 (Mon)	1,103.00	1,115.00	1,085.00	1,088.00	749,412
24th Oct 2025 (Fri)	1,106.00	1,119.00	1,100.00	1,101.00	588,187
23rd Oct 2025 (Thu)	1,105.00	1,120.00	1,103.00	1,105.00	806,232
22nd Oct 2025 (Wed)	1,101.00	1,130.00	1,101.00	1,130.00	598,732
21st Oct 2025 (Tue)	1,113.00	1,130.00	1,105.00	1,114.00	856,139
20th Oct 2025 (Mon)	1,164.00	1,175.00	1,099.00	1,115.00	931,442

See more Wizz Air price history

Date	Source	Headline
Wizz Air (WIZZ) Regulatory News
17th Nov 2025 10:36 am	RNS	Holding(s) in Company
13th Nov 2025 7:00 am	RNS	Half Year Results
10th Nov 2025 4:38 pm	RNS	Holding(s) in Company
10th Nov 2025 9:46 am	RNS	Holding(s) in Company
7th Nov 2025 1:38 pm	RNS	Holding(s) in Company
7th Nov 2025 10:59 am	RNS	Holding(s) in Company
7th Nov 2025 7:00 am	RNS	Amended Airbus delivery agreement
6th Nov 2025 4:33 pm	RNS	Holding(s) in Company
4th Nov 2025 7:01 am	RNS	Wizz Air Share Capital
4th Nov 2025 7:00 am	RNS	October 2025 Traffic and CO2 Emission Statistics

See more Wizz Air regulatory news

FTSE 100 Latest

Value9,531.58

Change-143.85