LSE - Delayed Quote GBp
Wizz Air Holdings Plc (WIZZ.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1,184.00 | 1,258.36 | 1,183.41 | 1,255.00 | 1,255.00 | 576,814 |
| Oct 21, 2024 | 1,182.00 | 1,210.50 | 1,162.00 | 1,174.00 | 1,174.00 | 463,737 |
| Oct 18, 2024 | 1,201.00 | 1,217.00 | 1,177.00 | 1,204.00 | 1,204.00 | 323,882 |
| Oct 17, 2024 | 1,230.00 | 1,252.00 | 1,205.82 | 1,206.00 | 1,206.00 | 491,516 |
| Oct 16, 2024 | 1,244.28 | 1,250.00 | 1,202.00 | 1,226.00 | 1,226.00 | 735,133 |
| Oct 15, 2024 | 1,254.00 | 1,292.00 | 1,243.00 | 1,256.00 | 1,256.00 | 460,772 |
| Oct 14, 2024 | 1,205.00 | 1,263.00 | 1,196.00 | 1,238.00 | 1,238.00 | 314,505 |
| Oct 11, 2024 | 1,274.00 | 1,274.00 | 1,207.00 | 1,217.00 | 1,217.00 | 346,248 |
| Oct 10, 2024 | 1,261.00 | 1,310.00 | 1,239.00 | 1,241.00 | 1,241.00 | 886,989 |
| Oct 9, 2024 | 1,260.00 | 1,287.19 | 1,255.00 | 1,277.00 | 1,277.00 | 351,870 |
| Oct 8, 2024 | 1,269.00 | 1,283.00 | 1,250.00 | 1,272.00 | 1,272.00 | 426,609 |
| Oct 7, 2024 | 1,284.00 | 1,298.00 | 1,264.00 | 1,289.00 | 1,289.00 | 315,785 |
| Oct 4, 2024 | 1,230.00 | 1,284.00 | 1,230.00 | 1,274.00 | 1,274.00 | 570,399 |
| Oct 3, 2024 | 1,278.00 | 1,298.00 | 1,228.00 | 1,229.00 | 1,229.00 | 479,364 |
| Oct 2, 2024 | 1,352.00 | 1,398.00 | 1,236.00 | 1,276.00 | 1,276.00 | 1,033,170 |
| Oct 1, 2024 | 1,470.00 | 1,487.00 | 1,367.00 | 1,367.00 | 1,367.00 | 801,124 |
| Sep 30, 2024 | 1,516.00 | 1,533.00 | 1,444.00 | 1,450.00 | 1,450.00 | 866,879 |
| Sep 27, 2024 | 1,415.00 | 1,531.00 | 1,415.00 | 1,523.00 | 1,523.00 | 1,072,454 |
| Sep 26, 2024 | 1,370.00 | 1,448.00 | 1,370.00 | 1,415.00 | 1,415.00 | 811,223 |
| Sep 25, 2024 | 1,310.00 | 1,375.00 | 1,310.00 | 1,345.00 | 1,345.00 | 434,566 |
| Sep 24, 2024 | 1,308.00 | 1,360.00 | 1,306.00 | 1,318.00 | 1,318.00 | 605,178 |
| Sep 23, 2024 | 1,298.00 | 1,320.00 | 1,280.00 | 1,303.00 | 1,303.00 | 325,376 |
| Sep 20, 2024 | 1,347.00 | 1,355.00 | 1,307.00 | 1,311.00 | 1,311.00 | 841,329 |
| Sep 19, 2024 | 1,320.00 | 1,367.00 | 1,318.00 | 1,351.00 | 1,351.00 | 1,165,253 |
| Sep 18, 2024 | 1,274.00 | 1,321.20 | 1,253.00 | 1,309.00 | 1,309.00 | 1,158,374 |
| Sep 17, 2024 | 1,167.00 | 1,291.20 | 1,167.00 | 1,278.00 | 1,278.00 | 855,429 |
| Sep 16, 2024 | 1,200.00 | 1,202.00 | 1,167.00 | 1,170.00 | 1,170.00 | 324,268 |
| Sep 13, 2024 | 1,166.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 675,627 |
| Sep 12, 2024 | 1,177.00 | 1,209.47 | 1,135.00 | 1,161.00 | 1,161.00 | 450,433 |
| Sep 11, 2024 | 1,176.00 | 1,210.00 | 1,145.00 | 1,172.00 | 1,172.00 | 408,586 |
| Sep 10, 2024 | 1,194.00 | 1,223.84 | 1,180.00 | 1,190.00 | 1,190.00 | 355,745 |
| Sep 9, 2024 | 1,180.00 | 1,210.00 | 1,179.00 | 1,195.00 | 1,195.00 | 265,852 |
| Sep 6, 2024 | 1,200.00 | 1,204.00 | 1,148.00 | 1,171.00 | 1,171.00 | 550,570 |
| Sep 5, 2024 | 1,192.00 | 1,247.00 | 1,170.00 | 1,193.00 | 1,193.00 | 300,733 |
| Sep 4, 2024 | 1,240.00 | 1,268.00 | 1,178.00 | 1,209.00 | 1,209.00 | 560,993 |
| Sep 3, 2024 | 1,289.00 | 1,307.00 | 1,233.00 | 1,251.00 | 1,251.00 | 436,995 |
| Sep 2, 2024 | 1,339.00 | 1,368.00 | 1,280.00 | 1,288.00 | 1,288.00 | 365,443 |
| Aug 30, 2024 | 1,350.00 | 1,368.00 | 1,321.00 | 1,334.00 | 1,334.00 | 305,566 |
| Aug 29, 2024 | 1,329.00 | 1,361.00 | 1,316.00 | 1,346.00 | 1,346.00 | 214,696 |
| Aug 28, 2024 | 1,341.00 | 1,370.00 | 1,301.00 | 1,317.00 | 1,317.00 | 359,529 |
| Aug 27, 2024 | 1,265.00 | 1,372.34 | 1,260.00 | 1,337.00 | 1,337.00 | 808,503 |
| Aug 23, 2024 | 1,284.00 | 1,310.00 | 1,257.00 | 1,270.00 | 1,270.00 | 422,326 |
| Aug 22, 2024 | 1,255.00 | 1,295.00 | 1,254.00 | 1,284.00 | 1,284.00 | 284,478 |
| Aug 21, 2024 | 1,256.00 | 1,303.92 | 1,245.00 | 1,263.00 | 1,263.00 | 258,942 |
| Aug 20, 2024 | 1,266.00 | 1,301.00 | 1,244.00 | 1,251.00 | 1,251.00 | 263,843 |
| Aug 19, 2024 | 1,270.00 | 1,305.00 | 1,242.00 | 1,266.00 | 1,266.00 | 342,158 |
| Aug 16, 2024 | 1,245.00 | 1,280.00 | 1,218.64 | 1,261.00 | 1,261.00 | 440,354 |
| Aug 15, 2024 | 1,304.00 | 1,343.00 | 1,222.00 | 1,236.00 | 1,236.00 | 811,500 |
| Aug 14, 2024 | 1,388.00 | 1,390.00 | 1,300.00 | 1,312.00 | 1,312.00 | 513,501 |
| Aug 13, 2024 | 1,361.00 | 1,385.00 | 1,338.00 | 1,363.00 | 1,363.00 | 220,333 |
| Aug 12, 2024 | 1,378.00 | 1,427.00 | 1,348.00 | 1,348.00 | 1,348.00 | 262,811 |
| Aug 9, 2024 | 1,373.00 | 1,434.00 | 1,368.00 | 1,377.00 | 1,377.00 | 375,936 |
| Aug 8, 2024 | 1,393.00 | 1,451.00 | 1,357.00 | 1,371.00 | 1,371.00 | 895,802 |
| Aug 7, 2024 | 1,452.00 | 1,500.00 | 1,411.00 | 1,423.00 | 1,423.00 | 690,618 |
| Aug 6, 2024 | 1,458.00 | 1,506.00 | 1,400.00 | 1,449.00 | 1,449.00 | 638,012 |
| Aug 5, 2024 | 1,407.00 | 1,502.00 | 1,380.00 | 1,449.00 | 1,449.00 | 654,558 |
| Aug 2, 2024 | 1,488.00 | 1,518.83 | 1,382.00 | 1,448.00 | 1,448.00 | 2,372,989 |
| Aug 1, 2024 | 1,660.00 | 1,705.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2,709,646 |
| Jul 31, 2024 | 1,925.00 | 2,030.00 | 1,913.00 | 1,913.00 | 1,913.00 | 374,276 |
| Jul 30, 2024 | 1,920.00 | 1,993.87 | 1,920.00 | 1,944.00 | 1,944.00 | 410,997 |
| Jul 29, 2024 | 1,970.00 | 1,987.00 | 1,915.00 | 1,915.00 | 1,915.00 | 364,331 |
| Jul 26, 2024 | 1,967.00 | 2,038.00 | 1,959.00 | 1,962.00 | 1,962.00 | 482,235 |
| Jul 25, 2024 | 1,967.00 | 2,094.00 | 1,920.00 | 1,967.00 | 1,967.00 | 685,671 |
| Jul 24, 2024 | 2,000.00 | 2,054.00 | 1,977.00 | 1,977.00 | 1,977.00 | 383,988 |
| Jul 23, 2024 | 2,024.00 | 2,066.00 | 1,924.00 | 1,985.00 | 1,985.00 | 910,647 |
| Jul 22, 2024 | 2,152.00 | 2,188.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,066,748 |
| Jul 19, 2024 | 2,200.00 | 2,280.00 | 2,182.00 | 2,256.00 | 2,256.00 | 210,227 |
| Jul 18, 2024 | 2,250.00 | 2,280.00 | 2,180.00 | 2,270.00 | 2,270.00 | 178,404 |
| Jul 17, 2024 | 2,246.00 | 2,286.00 | 2,066.00 | 2,244.00 | 2,244.00 | 233,555 |
| Jul 16, 2024 | 2,180.00 | 2,244.00 | 2,160.00 | 2,244.00 | 2,244.00 | 227,710 |
| Jul 15, 2024 | 2,154.00 | 2,190.00 | 2,138.00 | 2,184.00 | 2,184.00 | 162,785 |
| Jul 12, 2024 | 2,178.00 | 2,208.00 | 2,128.00 | 2,170.00 | 2,170.00 | 168,407 |
| Jul 11, 2024 | 2,144.00 | 2,188.00 | 2,098.00 | 2,188.00 | 2,188.00 | 271,859 |
| Jul 10, 2024 | 2,068.00 | 2,144.00 | 2,030.00 | 2,126.00 | 2,126.00 | 285,662 |
| Jul 9, 2024 | 2,114.00 | 2,132.00 | 2,068.00 | 2,074.00 | 2,074.00 | 466,840 |
| Jul 8, 2024 | 2,034.00 | 2,120.00 | 2,032.00 | 2,116.00 | 2,116.00 | 249,437 |
| Jul 5, 2024 | 2,070.00 | 2,178.00 | 2,016.00 | 2,042.00 | 2,042.00 | 379,831 |
| Jul 4, 2024 | 2,090.00 | 2,284.00 | 2,016.00 | 2,060.00 | 2,060.00 | 239,278 |
| Jul 3, 2024 | 2,082.00 | 2,102.00 | 2,014.00 | 2,072.00 | 2,072.00 | 676,427 |
| Jul 2, 2024 | 2,150.00 | 2,208.00 | 2,034.00 | 2,066.00 | 2,066.00 | 409,964 |
| Jul 1, 2024 | 2,264.00 | 2,286.00 | 2,150.00 | 2,150.00 | 2,150.00 | 183,316 |
| Jun 28, 2024 | 2,180.00 | 2,262.00 | 2,170.00 | 2,236.00 | 2,236.00 | 182,916 |
| Jun 27, 2024 | 2,216.00 | 2,244.00 | 2,184.00 | 2,194.00 | 2,194.00 | 148,094 |
| Jun 26, 2024 | 2,180.00 | 2,224.00 | 2,180.00 | 2,200.00 | 2,200.00 | 232,272 |
| Jun 25, 2024 | 2,200.00 | 2,244.00 | 2,183.62 | 2,210.00 | 2,210.00 | 218,886 |
| Jun 24, 2024 | 2,226.00 | 2,256.00 | 2,201.50 | 2,228.00 | 2,228.00 | 176,578 |
| Jun 21, 2024 | 2,270.00 | 2,292.00 | 2,206.00 | 2,216.00 | 2,216.00 | 738,884 |
| Jun 20, 2024 | 2,340.00 | 2,372.00 | 2,306.00 | 2,332.00 | 2,332.00 | 136,450 |
| Jun 19, 2024 | 2,294.00 | 2,402.00 | 2,286.00 | 2,348.00 | 2,348.00 | 229,987 |
| Jun 18, 2024 | 2,412.00 | 2,412.00 | 2,286.00 | 2,302.00 | 2,302.00 | 314,326 |
| Jun 17, 2024 | 2,450.00 | 2,476.00 | 2,294.00 | 2,344.00 | 2,344.00 | 228,448 |
| Jun 14, 2024 | 2,484.00 | 2,512.00 | 2,392.00 | 2,410.00 | 2,410.00 | 1,024,978 |
| Jun 13, 2024 | 2,498.00 | 2,536.00 | 2,482.43 | 2,492.00 | 2,492.00 | 667,197 |
| Jun 12, 2024 | 2,498.00 | 2,548.00 | 2,482.00 | 2,536.00 | 2,536.00 | 176,871 |
| Jun 11, 2024 | 2,486.00 | 2,512.00 | 2,470.00 | 2,504.00 | 2,504.00 | 256,060 |
| Jun 10, 2024 | 2,420.00 | 2,480.00 | 2,400.00 | 2,480.00 | 2,480.00 | 189,701 |
| Jun 7, 2024 | 2,454.00 | 2,482.00 | 2,418.00 | 2,456.00 | 2,456.00 | 454,367 |
| Jun 6, 2024 | 2,462.00 | 2,468.00 | 2,418.84 | 2,452.00 | 2,452.00 | 139,705 |
| Jun 5, 2024 | 2,442.00 | 2,462.00 | 2,342.00 | 2,430.00 | 2,430.00 | 211,338 |
| Jun 4, 2024 | 2,352.00 | 2,498.00 | 2,348.00 | 2,420.00 | 2,420.00 | 1,086,134 |
| Jun 3, 2024 | 2,306.00 | 2,414.00 | 2,292.00 | 2,414.00 | 2,414.00 | 439,660 |
| May 31, 2024 | 2,208.00 | 2,304.00 | 2,182.00 | 2,292.00 | 2,292.00 | 657,094 |
| May 30, 2024 | 2,138.00 | 2,208.00 | 2,124.00 | 2,196.00 | 2,196.00 | 301,941 |
| May 29, 2024 | 2,198.00 | 2,228.00 | 2,112.00 | 2,138.00 | 2,138.00 | 495,084 |
| May 28, 2024 | 2,162.00 | 2,209.18 | 2,142.00 | 2,200.00 | 2,200.00 | 503,531 |
| May 24, 2024 | 2,136.00 | 2,206.04 | 2,128.00 | 2,166.00 | 2,166.00 | 379,015 |
| May 23, 2024 | 2,000.00 | 2,182.00 | 1,992.00 | 2,168.00 | 2,168.00 | 796,698 |
| May 22, 2024 | 1,948.00 | 1,978.00 | 1,871.00 | 1,962.00 | 1,962.00 | 553,500 |
| May 21, 2024 | 1,994.00 | 2,012.00 | 1,927.00 | 1,950.00 | 1,950.00 | 388,204 |
| May 20, 2024 | 2,026.00 | 2,060.00 | 1,976.00 | 2,000.00 | 2,000.00 | 486,895 |
| May 17, 2024 | 2,112.00 | 2,116.00 | 2,020.00 | 2,020.00 | 2,020.00 | 480,067 |
| May 16, 2024 | 2,238.00 | 2,238.00 | 2,106.00 | 2,116.00 | 2,116.00 | 567,086 |
| May 15, 2024 | 2,210.00 | 2,260.00 | 2,188.00 | 2,218.00 | 2,218.00 | 186,200 |
| May 14, 2024 | 2,220.00 | 2,220.00 | 2,132.00 | 2,210.00 | 2,210.00 | 305,548 |
| May 13, 2024 | 2,198.00 | 2,248.00 | 2,082.00 | 2,202.00 | 2,202.00 | 189,929 |
| May 10, 2024 | 2,136.00 | 2,248.00 | 2,136.00 | 2,216.00 | 2,216.00 | 422,344 |
| May 9, 2024 | 2,180.00 | 2,240.00 | 2,106.00 | 2,140.00 | 2,140.00 | 336,562 |
| May 8, 2024 | 2,080.00 | 2,194.00 | 2,070.00 | 2,192.00 | 2,192.00 | 357,117 |
| May 7, 2024 | 2,260.00 | 2,338.00 | 2,082.00 | 2,082.00 | 2,082.00 | 852,976 |
| May 3, 2024 | 2,246.00 | 2,292.00 | 2,216.00 | 2,240.00 | 2,240.00 | 159,292 |
| May 2, 2024 | 2,204.00 | 2,258.00 | 2,142.00 | 2,250.00 | 2,250.00 | 338,719 |
| May 1, 2024 | 2,220.00 | 2,236.02 | 2,134.00 | 2,200.00 | 2,200.00 | 251,836 |
| Apr 30, 2024 | 2,182.00 | 2,234.00 | 2,180.00 | 2,226.00 | 2,226.00 | 302,209 |
| Apr 29, 2024 | 2,200.00 | 2,232.00 | 2,150.00 | 2,232.00 | 2,232.00 | 218,209 |
| Apr 26, 2024 | 2,158.00 | 2,216.00 | 2,133.76 | 2,198.00 | 2,198.00 | 437,216 |
| Apr 25, 2024 | 2,178.00 | 2,238.00 | 2,102.00 | 2,116.00 | 2,116.00 | 485,657 |
| Apr 24, 2024 | 2,138.00 | 2,166.00 | 2,086.00 | 2,114.00 | 2,114.00 | 211,492 |
| Apr 23, 2024 | 2,170.00 | 2,210.00 | 2,133.62 | 2,138.00 | 2,138.00 | 390,678 |
| Apr 22, 2024 | 2,178.00 | 2,232.00 | 2,158.00 | 2,186.00 | 2,186.00 | 291,509 |
| Apr 19, 2024 | 2,068.00 | 2,146.00 | 2,015.02 | 2,146.00 | 2,146.00 | 442,468 |
| Apr 18, 2024 | 2,030.00 | 2,118.00 | 2,028.00 | 2,118.00 | 2,118.00 | 565,694 |
| Apr 17, 2024 | 1,948.00 | 2,038.00 | 1,940.00 | 1,987.00 | 1,987.00 | 374,737 |
| Apr 16, 2024 | 1,980.00 | 2,024.00 | 1,945.00 | 1,959.00 | 1,959.00 | 378,588 |
| Apr 15, 2024 | 2,160.00 | 2,182.00 | 2,010.00 | 2,016.00 | 2,016.00 | 936,038 |
| Apr 12, 2024 | 2,292.00 | 2,352.00 | 2,094.00 | 2,094.00 | 2,094.00 | 1,731,073 |
| Apr 11, 2024 | 2,322.00 | 2,374.00 | 2,246.00 | 2,280.00 | 2,280.00 | 500,269 |
| Apr 10, 2024 | 2,332.00 | 2,424.00 | 2,330.00 | 2,354.00 | 2,354.00 | 551,356 |
| Apr 9, 2024 | 2,250.00 | 2,342.00 | 2,246.00 | 2,310.00 | 2,310.00 | 872,722 |
| Apr 8, 2024 | 2,246.00 | 2,314.00 | 2,230.00 | 2,260.00 | 2,260.00 | 277,581 |
| Apr 5, 2024 | 2,218.00 | 2,258.00 | 2,176.00 | 2,208.00 | 2,208.00 | 881,530 |
| Apr 4, 2024 | 2,156.00 | 2,302.00 | 2,143.39 | 2,270.00 | 2,270.00 | 392,130 |
| Apr 3, 2024 | 2,120.00 | 2,164.00 | 2,105.26 | 2,164.00 | 2,164.00 | 604,450 |
| Apr 2, 2024 | 2,150.00 | 2,184.00 | 2,106.00 | 2,120.00 | 2,120.00 | 759,171 |
| Mar 28, 2024 | 2,098.00 | 2,150.00 | 2,061.00 | 2,146.00 | 2,146.00 | 511,259 |
| Mar 27, 2024 | 2,068.00 | 2,106.00 | 2,045.00 | 2,103.00 | 2,103.00 | 602,816 |
| Mar 26, 2024 | 2,003.00 | 2,088.00 | 1,995.00 | 2,086.00 | 2,086.00 | 183,085 |
| Mar 25, 2024 | 2,003.00 | 2,050.00 | 1,986.00 | 2,016.00 | 2,016.00 | 647,782 |
| Mar 22, 2024 | 2,116.00 | 2,116.00 | 2,009.00 | 2,034.00 | 2,034.00 | 465,251 |
| Mar 21, 2024 | 2,178.00 | 2,194.00 | 2,054.00 | 2,078.00 | 2,078.00 | 849,666 |
| Mar 20, 2024 | 2,083.00 | 2,150.00 | 2,083.00 | 2,114.00 | 2,114.00 | 160,687 |
| Mar 19, 2024 | 2,104.00 | 2,130.84 | 2,070.00 | 2,101.00 | 2,101.00 | 336,399 |
| Mar 18, 2024 | 2,147.00 | 2,165.00 | 2,052.00 | 2,073.00 | 2,073.00 | 273,142 |
| Mar 15, 2024 | 2,129.00 | 2,177.00 | 2,067.00 | 2,145.00 | 2,145.00 | 581,670 |
| Mar 14, 2024 | 2,221.00 | 2,235.00 | 2,116.84 | 2,150.00 | 2,150.00 | 426,824 |
| Mar 13, 2024 | 2,275.00 | 2,305.00 | 2,190.00 | 2,229.00 | 2,229.00 | 507,172 |
| Mar 12, 2024 | 2,351.00 | 2,361.00 | 2,245.00 | 2,282.00 | 2,282.00 | 345,140 |
| Mar 11, 2024 | 2,290.00 | 2,369.00 | 2,242.00 | 2,338.00 | 2,338.00 | 282,793 |
| Mar 8, 2024 | 2,278.00 | 2,370.00 | 2,278.00 | 2,317.00 | 2,317.00 | 228,700 |
| Mar 7, 2024 | 2,260.00 | 2,338.00 | 2,236.00 | 2,315.00 | 2,315.00 | 666,955 |
| Mar 6, 2024 | 2,225.00 | 2,285.00 | 2,217.00 | 2,255.00 | 2,255.00 | 280,309 |
| Mar 5, 2024 | 2,155.00 | 2,207.00 | 2,138.00 | 2,194.00 | 2,194.00 | 379,104 |
| Mar 4, 2024 | 2,245.00 | 2,245.00 | 2,174.01 | 2,215.00 | 2,215.00 | 193,408 |
| Mar 1, 2024 | 2,151.00 | 2,243.00 | 2,136.00 | 2,235.00 | 2,235.00 | 406,996 |
| Feb 29, 2024 | 2,209.00 | 2,211.00 | 2,137.00 | 2,137.00 | 2,137.00 | 207,648 |
| Feb 28, 2024 | 2,242.00 | 2,252.00 | 2,179.00 | 2,196.00 | 2,196.00 | 127,696 |
| Feb 27, 2024 | 2,175.00 | 2,270.00 | 2,175.00 | 2,248.00 | 2,248.00 | 495,695 |
| Feb 26, 2024 | 2,210.00 | 2,270.00 | 2,165.04 | 2,192.00 | 2,192.00 | 245,991 |
| Feb 23, 2024 | 2,217.00 | 2,229.00 | 2,155.00 | 2,221.00 | 2,221.00 | 309,494 |
| Feb 22, 2024 | 2,147.00 | 2,220.00 | 2,103.00 | 2,195.00 | 2,195.00 | 621,474 |
| Feb 21, 2024 | 2,022.00 | 2,102.00 | 2,022.00 | 2,101.00 | 2,101.00 | 137,118 |
| Feb 20, 2024 | 2,072.00 | 2,095.00 | 2,049.00 | 2,059.00 | 2,059.00 | 121,823 |
| Feb 19, 2024 | 2,051.00 | 2,099.00 | 2,022.00 | 2,094.00 | 2,094.00 | 204,792 |
| Feb 16, 2024 | 2,129.00 | 2,134.00 | 2,049.00 | 2,064.00 | 2,064.00 | 132,996 |
| Feb 15, 2024 | 2,115.00 | 2,153.00 | 2,055.06 | 2,109.00 | 2,109.00 | 184,957 |
| Feb 14, 2024 | 2,092.00 | 2,118.00 | 2,060.00 | 2,068.00 | 2,068.00 | 400,380 |
| Feb 13, 2024 | 2,042.00 | 2,106.74 | 2,012.00 | 2,063.00 | 2,063.00 | 215,130 |
| Feb 12, 2024 | 2,070.00 | 2,124.00 | 2,048.97 | 2,100.00 | 2,100.00 | 200,525 |
| Feb 9, 2024 | 2,128.00 | 2,128.00 | 2,019.00 | 2,049.00 | 2,049.00 | 345,005 |
| Feb 8, 2024 | 2,165.00 | 2,237.00 | 2,108.00 | 2,114.00 | 2,114.00 | 263,822 |
| Feb 7, 2024 | 2,160.00 | 2,181.61 | 2,135.00 | 2,179.00 | 2,179.00 | 327,359 |
| Feb 6, 2024 | 2,200.00 | 2,200.00 | 2,120.00 | 2,161.00 | 2,161.00 | 376,885 |
| Feb 5, 2024 | 2,190.00 | 2,260.00 | 2,163.00 | 2,168.00 | 2,168.00 | 450,172 |
| Feb 2, 2024 | 2,070.00 | 2,215.00 | 2,070.00 | 2,188.00 | 2,188.00 | 679,048 |
| Feb 1, 2024 | 1,961.50 | 2,048.00 | 1,961.50 | 1,984.00 | 1,984.00 | 418,873 |
| Jan 31, 2024 | 1,983.00 | 2,006.00 | 1,925.00 | 1,989.00 | 1,989.00 | 343,578 |
| Jan 30, 2024 | 2,059.00 | 2,059.00 | 2,006.00 | 2,006.00 | 2,006.00 | 324,011 |
| Jan 29, 2024 | 2,024.00 | 2,055.00 | 1,984.03 | 2,030.00 | 2,030.00 | 622,065 |
| Jan 26, 2024 | 1,962.00 | 2,087.00 | 1,938.50 | 2,050.00 | 2,050.00 | 486,684 |
| Jan 25, 2024 | 1,866.50 | 2,010.00 | 1,855.50 | 1,946.50 | 1,946.50 | 1,034,453 |
| Jan 24, 2024 | 1,982.00 | 2,049.00 | 1,968.50 | 2,030.00 | 2,030.00 | 658,251 |
| Jan 23, 2024 | 1,836.50 | 1,952.50 | 1,795.28 | 1,940.00 | 1,940.00 | 632,635 |
| Jan 22, 2024 | 1,896.00 | 1,940.50 | 1,795.50 | 1,818.50 | 1,818.50 | 668,070 |
| Jan 19, 2024 | 1,985.50 | 2,014.00 | 1,864.50 | 1,881.00 | 1,881.00 | 582,883 |
| Jan 18, 2024 | 1,997.00 | 2,000.00 | 1,923.00 | 1,975.50 | 1,975.50 | 290,137 |
| Jan 17, 2024 | 1,985.00 | 2,004.00 | 1,932.00 | 1,940.50 | 1,940.50 | 283,283 |
| Jan 16, 2024 | 2,030.00 | 2,047.00 | 1,991.00 | 2,022.00 | 2,022.00 | 383,235 |
| Jan 15, 2024 | 2,045.00 | 2,078.00 | 2,016.00 | 2,046.00 | 2,046.00 | 400,165 |
| Jan 12, 2024 | 2,147.00 | 2,154.00 | 2,065.00 | 2,071.00 | 2,071.00 | 403,169 |
| Jan 11, 2024 | 2,175.00 | 2,183.00 | 2,121.00 | 2,131.00 | 2,131.00 | 474,963 |
| Jan 10, 2024 | 2,183.00 | 2,213.90 | 2,166.00 | 2,166.00 | 2,166.00 | 990,831 |
| Jan 9, 2024 | 2,250.00 | 2,250.00 | 2,179.00 | 2,212.00 | 2,212.00 | 278,716 |
| Jan 8, 2024 | 2,185.00 | 2,264.00 | 2,132.00 | 2,239.00 | 2,239.00 | 1,428,923 |
| Jan 5, 2024 | 2,098.00 | 2,149.00 | 2,072.36 | 2,137.00 | 2,137.00 | 438,222 |
| Jan 4, 2024 | 2,129.00 | 2,165.00 | 2,075.00 | 2,122.00 | 2,122.00 | 508,009 |
| Jan 3, 2024 | 2,203.00 | 2,211.00 | 2,116.00 | 2,116.00 | 2,116.00 | 656,466 |
| Jan 2, 2024 | 2,210.00 | 2,288.00 | 2,198.00 | 2,216.00 | 2,216.00 | 569,082 |
| Dec 29, 2023 | 2,209.00 | 2,226.00 | 2,201.00 | 2,211.00 | 2,211.00 | 93,907 |
| Dec 28, 2023 | 2,211.00 | 2,213.00 | 2,170.00 | 2,210.00 | 2,210.00 | 186,735 |
| Dec 27, 2023 | 2,186.00 | 2,224.00 | 2,163.00 | 2,211.00 | 2,211.00 | 201,357 |
| Dec 22, 2023 | 2,171.00 | 2,200.00 | 2,150.00 | 2,186.00 | 2,186.00 | 155,153 |
| Dec 21, 2023 | 2,144.00 | 2,188.00 | 2,115.00 | 2,177.00 | 2,177.00 | 313,426 |
| Dec 20, 2023 | 2,130.00 | 2,193.00 | 2,119.00 | 2,160.00 | 2,160.00 | 545,068 |
| Dec 19, 2023 | 1,941.50 | 2,115.00 | 1,910.00 | 2,107.00 | 2,107.00 | 464,753 |
| Dec 18, 2023 | 1,982.50 | 2,002.00 | 1,916.00 | 1,980.50 | 1,980.50 | 483,159 |
| Dec 15, 2023 | 2,040.00 | 2,045.00 | 1,983.00 | 1,990.00 | 1,990.00 | 1,082,942 |
| Dec 14, 2023 | 1,983.00 | 2,011.00 | 1,923.00 | 2,010.00 | 2,010.00 | 633,343 |
| Dec 13, 2023 | 1,970.00 | 2,018.00 | 1,924.50 | 1,935.00 | 1,935.00 | 571,567 |
| Dec 12, 2023 | 2,055.00 | 2,068.00 | 1,953.00 | 1,984.00 | 1,984.00 | 674,625 |
| Dec 11, 2023 | 2,072.00 | 2,086.85 | 2,026.00 | 2,054.00 | 2,054.00 | 578,538 |
| Dec 8, 2023 | 2,010.00 | 2,077.00 | 1,931.00 | 2,077.00 | 2,077.00 | 317,772 |
| Dec 7, 2023 | 2,005.00 | 2,047.00 | 1,970.02 | 2,012.00 | 2,012.00 | 431,075 |
| Dec 6, 2023 | 1,934.50 | 2,023.00 | 1,850.00 | 2,023.00 | 2,023.00 | 351,278 |
| Dec 5, 2023 | 1,939.00 | 1,955.00 | 1,907.00 | 1,931.00 | 1,931.00 | 170,132 |
| Dec 4, 2023 | 1,888.50 | 1,958.50 | 1,877.50 | 1,944.00 | 1,944.00 | 380,964 |
| Dec 1, 2023 | 1,893.50 | 1,954.00 | 1,877.00 | 1,946.50 | 1,946.50 | 262,382 |
| Nov 30, 2023 | 1,888.00 | 1,904.50 | 1,835.50 | 1,883.00 | 1,883.00 | 441,498 |
| Nov 29, 2023 | 1,848.00 | 1,909.50 | 1,821.50 | 1,894.50 | 1,894.50 | 331,613 |
| Nov 28, 2023 | 1,873.00 | 1,912.50 | 1,813.00 | 1,848.00 | 1,848.00 | 506,709 |
| Nov 27, 2023 | 1,868.50 | 1,896.50 | 1,850.50 | 1,873.50 | 1,873.50 | 319,759 |
| Nov 24, 2023 | 1,854.50 | 1,875.50 | 1,845.50 | 1,857.00 | 1,857.00 | 139,397 |
| Nov 23, 2023 | 1,902.50 | 1,905.50 | 1,780.00 | 1,857.00 | 1,857.00 | 269,310 |
| Nov 22, 2023 | 1,840.00 | 1,939.50 | 1,840.00 | 1,891.50 | 1,891.50 | 356,856 |
| Nov 21, 2023 | 1,894.00 | 1,907.50 | 1,843.50 | 1,843.50 | 1,843.50 | 296,875 |
| Nov 20, 2023 | 1,875.50 | 1,905.50 | 1,838.50 | 1,905.50 | 1,905.50 | 358,745 |
| Nov 17, 2023 | 1,827.00 | 1,861.20 | 1,810.00 | 1,848.00 | 1,848.00 | 1,790,197 |
| Nov 16, 2023 | 1,835.50 | 1,873.50 | 1,812.00 | 1,812.00 | 1,812.00 | 516,713 |
| Nov 15, 2023 | 1,807.00 | 1,936.00 | 1,784.50 | 1,875.50 | 1,875.50 | 602,247 |
| Nov 14, 2023 | 1,672.00 | 1,838.50 | 1,600.00 | 1,799.00 | 1,799.00 | 1,010,499 |
| Nov 13, 2023 | 1,626.50 | 1,717.50 | 1,626.50 | 1,673.00 | 1,673.00 | 486,695 |
| Nov 10, 2023 | 1,670.00 | 1,710.00 | 1,567.50 | 1,655.00 | 1,655.00 | 1,276,510 |
| Nov 9, 2023 | 1,749.50 | 1,778.50 | 1,674.50 | 1,680.00 | 1,680.00 | 1,079,104 |
| Nov 8, 2023 | 1,826.00 | 1,863.00 | 1,780.00 | 1,863.00 | 1,863.00 | 653,872 |
| Nov 7, 2023 | 1,835.00 | 1,867.00 | 1,819.00 | 1,827.00 | 1,827.00 | 229,288 |
| Nov 6, 2023 | 1,864.50 | 1,923.00 | 1,807.00 | 1,841.00 | 1,841.00 | 620,268 |
| Nov 3, 2023 | 1,679.00 | 1,894.00 | 1,639.50 | 1,826.50 | 1,826.50 | 1,033,184 |
| Nov 2, 2023 | 1,591.00 | 1,679.50 | 1,546.50 | 1,651.50 | 1,651.50 | 367,786 |
| Nov 1, 2023 | 1,546.00 | 1,582.00 | 1,518.50 | 1,555.50 | 1,555.50 | 419,512 |
| Oct 31, 2023 | 1,648.50 | 1,648.50 | 1,546.50 | 1,546.50 | 1,546.50 | 304,974 |
| Oct 30, 2023 | 1,558.50 | 1,631.00 | 1,540.00 | 1,623.00 | 1,623.00 | 359,584 |
| Oct 27, 2023 | 1,578.00 | 1,586.50 | 1,528.50 | 1,550.00 | 1,550.00 | 429,565 |
| Oct 26, 2023 | 1,628.00 | 1,628.50 | 1,549.50 | 1,570.00 | 1,570.00 | 271,630 |
| Oct 25, 2023 | 1,624.00 | 1,638.50 | 1,572.00 | 1,624.00 | 1,624.00 | 227,469 |
| Oct 24, 2023 | 1,600.00 | 1,626.00 | 1,586.00 | 1,617.00 | 1,617.00 | 238,140 |
| Oct 23, 2023 | 1,578.50 | 1,600.00 | 1,538.00 | 1,587.50 | 1,587.50 | 325,419 |
Related Tickers
EZJ.L easyJet plc
514.00
+1.26%
RYA.IR Ryanair Holdings plc
17.70
+0.54%
IAG.L International Consolidated Airlines Group S.A.
215.40
+0.61%
RYAAY Ryanair Holdings plc
45.61
+1.13%
LHA.DE Deutsche Lufthansa AG
6.76
+1.17%
AF.PA Air France-KLM SA
8.92
-0.02%
ICEAIR.IC Icelandair Group hf.
1.1400
-3.39%
FQZ.F Air France-KLM SA
0.8500
-1.73%
SIA.MU Singapore Airlines Limited
9.15
0.00%
FQZ.MU Air France-KLM
0.8700
0.00%