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	1,278.00p on 16-12-2025 at 10:41:31
Change	49.00p 3.99%
Buy	1,278.00p
Sell	1,276.00p

Last Trade:	Sell 203.00 at 1,276.78p
Day's Volume:	498,529
Last Close:	1,229.00p
Open:	1,230.00p
ISIN:	JE00BN574F90

Day's Range	1,230.00p - 1,298.00p
52wk Range:	968.50p - 1,818.00p
Market Capitalisation:	£1.32b
VWAP:	1,278.35952p
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
Sell*	203	1,276.78p	Ordinary	10:41:29 - 16-Dec-25
Sell*	1,950	1,276.872p	Negotiated Trade	10:41:04 - 16-Dec-25
Buy*	1	1,278.00p	Automatic Execution	10:39:27 - 16-Dec-25
Buy*	213	1,278.00p	SI Trade	10:39:07 - 16-Dec-25
Buy*	90	1,277.098p	Ordinary	10:38:16 - 16-Dec-25
Sell*	106	1,277.00p	Automatic Execution	10:38:12 - 16-Dec-25
Sell*	95	1,277.00p	Automatic Execution	10:38:12 - 16-Dec-25
Unknown*	1,892	1,277.50p	SI Trade	10:38:07 - 16-Dec-25
Unknown*	1,892	1,277.50p	OTC Trade	10:38:07 - 16-Dec-25
Unknown*	2,064	1,277.50p	SI Trade	10:38:05 - 16-Dec-25

See more Wizz Air trades

Wizz Air (WIZZ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	1,230.00	1,298.00	1,230.00	1,229.00	498,529
15th Dec 2025 (Mon)	1,195.00	1,240.00	1,193.00	1,229.00	704,157
12th Dec 2025 (Fri)	1,123.00	1,226.00	1,102.00	1,194.00	1,369,611
11th Dec 2025 (Thu)	1,050.00	1,116.00	1,033.00	1,112.00	1,109,656
10th Dec 2025 (Wed)	1,077.00	1,101.00	1,070.00	1,080.00	573,526
9th Dec 2025 (Tue)	1,100.00	1,100.00	1,065.00	1,072.00	762,276
8th Dec 2025 (Mon)	1,098.00	1,109.00	1,090.00	1,100.00	432,042
5th Dec 2025 (Fri)	1,107.00	1,124.00	1,101.00	1,113.00	368,604
4th Dec 2025 (Thu)	1,128.00	1,129.00	1,094.00	1,107.00	661,349
3rd Dec 2025 (Wed)	1,170.00	1,170.00	1,111.00	1,124.00	519,679
2nd Dec 2025 (Tue)	1,173.00	1,190.00	1,147.00	1,151.00	605,268
1st Dec 2025 (Mon)	1,150.00	1,185.00	1,148.00	1,165.00	311,843
28th Nov 2025 (Fri)	1,207.00	1,208.00	1,166.00	1,169.00	609,088
27th Nov 2025 (Thu)	1,200.00	1,221.00	1,191.00	1,201.00	713,005
26th Nov 2025 (Wed)	1,195.00	1,200.00	1,173.00	1,197.00	689,856
25th Nov 2025 (Tue)	1,137.00	1,213.00	1,109.00	1,180.00	1,753,305
24th Nov 2025 (Mon)	1,140.00	1,169.00	1,116.00	1,139.00	979,585
21st Nov 2025 (Fri)	1,074.00	1,155.00	1,064.00	1,097.00	1,846,893
20th Nov 2025 (Thu)	1,084.00	1,088.00	1,039.00	1,085.00	990,806
19th Nov 2025 (Wed)	1,018.00	1,079.00	1,002.00	1,073.00	1,204,916
18th Nov 2025 (Tue)	1,053.00	1,053.00	1,011.00	1,015.00	750,847
17th Nov 2025 (Mon)	1,071.00	1,074.00	1,048.00	1,071.00	924,215

See more Wizz Air price history

Date	Source	Headline
Wizz Air (WIZZ) Regulatory News
2nd Dec 2025 8:00 am	RNS	Block listing Interim Review
2nd Dec 2025 7:01 am	RNS	Wizz Air Share Capital
2nd Dec 2025 7:00 am	RNS	November 2025 Traffic and CO2 Emission Statistics
1st Dec 2025 7:00 am	RNS	Update re Airworthiness Directive #2025-0268-E
27th Nov 2025 8:02 am	RNS	Director/PDMR Shareholding
24th Nov 2025 3:00 pm	RNS	Wizz Air Leadership Team Update
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

See more Wizz Air regulatory news

FTSE 100 Latest

Value9,722.48

Change-28.83