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	1,474.00p on 15-04-2025 at 18:40:13
Change	-1.00p -0.07%
Buy	1,473.00p
Sell	1,470.00p
Buy / Sell WIZZ Shares

Last Trade:	Buy 52,530.00 at 1,474.00p
Day's Volume:	221,508
Last Close:	1,474.00p
Open:	1,479.00p
ISIN:	JE00BN574F90

Day's Range	1,459.00p - 1,499.00p
52wk Range:	1,139.00p - 2,548.00p
Market Capitalisation:	£1,524m
VWAP:	1,475.25505p
Shares in Issue:	103m

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
Buy*	52,530	1,474.00p	Suspected BUY Trade	16:35:22 - 15-Apr-25
Sell*	4	1,470.00p	Automatic Execution	16:29:49 - 15-Apr-25
Sell*	23	1,470.00p	SI Trade	16:29:30 - 15-Apr-25
Buy*	2,816	1,471.493p	Ordinary	16:28:49 - 15-Apr-25
Buy*	31	1,472.00p	Automatic Execution	16:28:44 - 15-Apr-25
Buy*	30	1,472.00p	Automatic Execution	16:28:44 - 15-Apr-25
Buy*	27	1,472.00p	Automatic Execution	16:28:44 - 15-Apr-25
Buy*	22	1,472.00p	Automatic Execution	16:28:44 - 15-Apr-25
Buy*	39	1,472.00p	Automatic Execution	16:28:44 - 15-Apr-25
Buy*	40	1,470.00p	Automatic Execution	16:28:06 - 15-Apr-25

See more Wizz Air trades

Wizz Air (WIZZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	1,479.00	1,499.00	1,459.00	1,474.00	221,508
14th Apr 2025 (Mon)	1,426.00	1,487.00	1,411.00	1,475.00	416,250
11th Apr 2025 (Fri)	1,424.00	1,444.00	1,380.00	1,380.00	447,190
10th Apr 2025 (Thu)	1,580.00	1,621.00	1,400.00	1,400.00	842,854
9th Apr 2025 (Wed)	1,389.00	1,438.00	1,372.00	1,435.00	683,504
8th Apr 2025 (Tue)	1,430.00	1,467.00	1,394.00	1,443.00	450,277
7th Apr 2025 (Mon)	1,309.00	1,470.00	1,259.00	1,381.00	797,522
4th Apr 2025 (Fri)	1,411.00	1,448.00	1,332.00	1,367.00	1,012,655
3rd Apr 2025 (Thu)	1,422.00	1,481.00	1,394.00	1,420.00	647,355
2nd Apr 2025 (Wed)	1,425.00	1,460.00	1,415.00	1,460.00	483,875
1st Apr 2025 (Tue)	1,532.00	1,539.00	1,437.00	1,437.00	590,405
31st Mar 2025 (Mon)	1,545.00	1,570.00	1,482.00	1,482.00	493,711
28th Mar 2025 (Fri)	1,651.00	1,669.00	1,561.00	1,575.00	484,901
27th Mar 2025 (Thu)	1,635.00	1,700.00	1,621.00	1,665.00	326,371
26th Mar 2025 (Wed)	1,715.00	1,717.00	1,658.00	1,662.00	345,137
25th Mar 2025 (Tue)	1,672.00	1,720.00	1,672.00	1,690.00	483,651
24th Mar 2025 (Mon)	1,684.00	1,709.00	1,663.00	1,705.00	293,274
21st Mar 2025 (Fri)	1,669.00	1,688.00	1,633.00	1,650.00	547,744
20th Mar 2025 (Thu)	1,706.00	1,726.00	1,680.00	1,698.00	349,001
19th Mar 2025 (Wed)	1,748.00	1,763.00	1,662.00	1,688.00	592,667
18th Mar 2025 (Tue)	1,728.00	1,818.00	1,717.00	1,776.00	776,650
17th Mar 2025 (Mon)	1,698.00	1,737.00	1,695.00	1,717.00	278,078

See more Wizz Air price history

Date	Source	Headline
Wizz Air (WIZZ) Regulatory News
2nd Apr 2025 7:01 am	RNS	Wizz Air Share Capital
2nd Apr 2025 7:00 am	RNS	March 2025 Traffic and CO2 Emission Statistics
31st Mar 2025 4:49 pm	RNS	2024 Annual General Meeting Update
31st Mar 2025 4:39 pm	RNS	Director/PDMR Shareholding
14th Mar 2025 10:43 am	RNS	Committee Change
7th Mar 2025 3:03 pm	RNS	Director/PDMR Shareholding
6th Mar 2025 6:21 pm	RNS	Director/PDMR Shareholding
4th Mar 2025 7:01 am	RNS	Wizz Air Share Capital
4th Mar 2025 7:00 am	RNS	February 2025 Traffic and CO2 Emission Statistics
25th Feb 2025 3:00 pm	RNS-R	Wizz Air marks 10 years on LSE & new XLR route

See more Wizz Air regulatory news

FTSE 100 Latest

Value8,249.12

Change0.00