Ryanair Holdings plc (0A2U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:27PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 139.63 | 139.93 | 138.74 | 139.70 | 139.70 | 151 |
| 25 Apr 2024 | 137.45 | 139.37 | 136.13 | 139.37 | 139.37 | 219 |
| 24 Apr 2024 | 139.81 | 140.41 | 138.44 | 138.59 | 138.59 | 136 |
| 23 Apr 2024 | 140.36 | 143.16 | 140.11 | 142.90 | 142.90 | 182 |
| 22 Apr 2024 | 139.63 | 141.27 | 139.16 | 141.27 | 141.27 | 119 |
| 19 Apr 2024 | 137.22 | 139.55 | 136.38 | 138.71 | 138.71 | 251 |
| 18 Apr 2024 | 140.07 | 140.39 | 134.99 | 135.52 | 135.52 | 114,868 |
| 17 Apr 2024 | 139.25 | 139.25 | 135.43 | 136.68 | 136.68 | 210 |
| 16 Apr 2024 | 138.39 | 138.39 | 135.62 | 136.53 | 136.53 | 289 |
| 15 Apr 2024 | 140.60 | 141.12 | 137.96 | 137.96 | 137.96 | 205 |
| 12 Apr 2024 | 137.63 | 139.56 | 136.02 | 138.90 | 138.90 | 2,694 |
| 11 Apr 2024 | 142.79 | 144.77 | 142.35 | 144.77 | 144.77 | 740 |
| 10 Apr 2024 | 147.80 | 148.16 | 145.65 | 145.97 | 145.97 | 101 |
| 09 Apr 2024 | 148.89 | 149.41 | 146.99 | 147.61 | 147.61 | 2,543 |
| 08 Apr 2024 | 146.12 | 150.52 | 146.12 | 148.66 | 148.66 | 596 |
| 05 Apr 2024 | 143.22 | 146.48 | 143.22 | 145.04 | 145.04 | 341 |
| 04 Apr 2024 | 146.97 | 148.80 | 146.74 | 147.71 | 147.71 | 209 |
| 03 Apr 2024 | 144.25 | 146.73 | 144.25 | 145.36 | 145.36 | 514 |
| 02 Apr 2024 | 143.47 | 143.49 | 141.51 | 142.73 | 142.73 | 553 |
| 28 Mar 2024 | 145.83 | 146.71 | 144.88 | 145.05 | 145.05 | 565 |
| 27 Mar 2024 | 146.39 | 146.81 | 145.18 | 146.26 | 146.26 | 262 |
| 26 Mar 2024 | 144.90 | 146.83 | 144.58 | 146.83 | 146.83 | 167 |
| 25 Mar 2024 | 144.14 | 145.49 | 143.84 | 145.35 | 145.35 | 547 |
| 22 Mar 2024 | 144.26 | 145.67 | 144.25 | 145.35 | 145.35 | 2,729 |
| 21 Mar 2024 | 145.51 | 147.64 | 144.53 | 145.70 | 145.70 | 1,578 |
| 20 Mar 2024 | 142.51 | 145.80 | 142.51 | 145.80 | 145.80 | 5,409 |
| 19 Mar 2024 | 144.08 | 145.18 | 142.10 | 142.96 | 142.96 | 8,693 |
| 18 Mar 2024 | 141.62 | 142.93 | 140.75 | 142.71 | 142.71 | 462 |
| 15 Mar 2024 | 141.55 | 141.63 | 140.25 | 141.13 | 141.13 | 167 |
| 14 Mar 2024 | 137.18 | 137.86 | 136.34 | 136.34 | 136.34 | 5,050 |
| 13 Mar 2024 | 138.22 | 138.25 | 135.65 | 138.05 | 138.05 | 27,352 |
| 12 Mar 2024 | 140.12 | 141.25 | 137.85 | 139.23 | 139.23 | 2,510 |
| 11 Mar 2024 | 141.08 | 141.54 | 140.61 | 140.92 | 140.92 | 1,316 |
| 08 Mar 2024 | 142.32 | 142.92 | 141.24 | 141.24 | 141.24 | 368 |
| 07 Mar 2024 | 141.92 | 142.13 | 139.69 | 141.06 | 141.06 | 1,462 |
| 06 Mar 2024 | 138.73 | 139.81 | 138.59 | 139.81 | 139.81 | 564 |
| 05 Mar 2024 | 137.40 | 138.38 | 136.47 | 137.54 | 137.54 | 4,562 |
| 04 Mar 2024 | 137.58 | 139.21 | 136.65 | 138.25 | 138.25 | 1,452 |
| 01 Mar 2024 | 136.72 | 137.17 | 135.38 | 136.35 | 136.35 | 1,422 |
| 29 Feb 2024 | 137.72 | 138.40 | 137.32 | 138.13 | 138.13 | 226 |
| 28 Feb 2024 | 138.91 | 140.45 | 138.65 | 139.17 | 139.17 | 1,082 |
| 27 Feb 2024 | 140.82 | 141.11 | 140.12 | 140.37 | 140.37 | 694 |
| 26 Feb 2024 | 141.22 | 141.42 | 140.37 | 140.88 | 140.88 | 273 |
| 23 Feb 2024 | 142.00 | 143.00 | 140.52 | 142.06 | 142.06 | 2,509 |
| 22 Feb 2024 | 139.87 | 142.10 | 139.87 | 142.10 | 142.10 | 1,466 |
| 21 Feb 2024 | 139.42 | 140.85 | 138.48 | 138.79 | 138.79 | 89 |
| 20 Feb 2024 | 139.64 | 141.43 | 138.86 | 138.86 | 138.86 | 4,643 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 139.15 | 140.15 | 138.78 | 139.22 | 139.22 | 1,957 |
| 15 Feb 2024 | 139.98 | 140.15 | 138.63 | 140.02 | 140.02 | 3,932 |
| 14 Feb 2024 | 137.41 | 138.11 | 136.79 | 137.69 | 137.69 | 1,098 |
| 13 Feb 2024 | 137.47 | 138.56 | 137.33 | 137.93 | 137.93 | 1,074 |
| 12 Feb 2024 | 138.75 | 139.48 | 137.91 | 138.71 | 138.71 | 1,260 |
| 09 Feb 2024 | 139.55 | 141.02 | 138.09 | 140.48 | 140.48 | 295 |
| 08 Feb 2024 | 142.15 | 142.67 | 139.63 | 140.05 | 140.05 | 8,130 |
| 07 Feb 2024 | 138.17 | 140.16 | 137.68 | 138.90 | 138.90 | 337 |
| 06 Feb 2024 | 116.50 | 137.45 | 116.50 | 137.45 | 137.45 | 7,814 |
| 05 Feb 2024 | 135.04 | 135.76 | 133.60 | 135.58 | 135.58 | 419 |
| 02 Feb 2024 | 136.13 | 137.10 | 135.61 | 137.00 | 137.00 | 39 |
| 01 Feb 2024 | 134.40 | 138.24 | 134.17 | 137.74 | 137.74 | 1,281 |
| 31 Jan 2024 | 133.05 | 134.03 | 132.20 | 133.12 | 133.12 | 300 |
| 30 Jan 2024 | 133.02 | 136.25 | 132.25 | 135.43 | 135.43 | 1,809 |
| 29 Jan 2024 | 130.11 | 134.00 | 130.11 | 134.00 | 134.00 | 5,122 |
| 26 Jan 2024 | 128.99 | 130.10 | 128.71 | 129.78 | 129.78 | 2,966 |
| 25 Jan 2024 | 129.24 | 130.42 | 127.73 | 129.13 | 129.13 | 1,620 |
| 24 Jan 2024 | 130.22 | 130.22 | 127.56 | 128.95 | 128.95 | 6,406 |
| 23 Jan 2024 | 127.68 | 128.13 | 126.59 | 127.85 | 127.85 | 22,413 |
| 22 Jan 2024 | 126.09 | 127.61 | 126.04 | 127.21 | 127.21 | 8,279 |
| 19 Jan 2024 | 125.32 | 126.04 | 122.99 | 126.04 | 126.04 | 5,933 |
| 18 Jan 2024 | 125.00 | 125.99 | 124.17 | 125.76 | 125.76 | 484 |
| 18 Jan 2024 | 0.703975 Dividend | |||||
| 17 Jan 2024 | 122.76 | 124.51 | 121.33 | 123.68 | 122.98 | 6,309 |
| 16 Jan 2024 | 122.03 | 123.26 | 121.33 | 123.26 | 122.56 | 405 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 123.00 | 124.40 | 121.97 | 122.87 | 122.17 | 576 |
| 11 Jan 2024 | 123.90 | 125.00 | 123.63 | 124.93 | 124.22 | 1,137 |
| 10 Jan 2024 | 122.92 | 123.84 | 122.62 | 123.15 | 122.44 | 405 |
| 09 Jan 2024 | 122.83 | 124.77 | 122.83 | 123.22 | 122.52 | 1,116 |
| 08 Jan 2024 | 125.72 | 125.98 | 123.00 | 124.56 | 123.85 | 620 |
| 05 Jan 2024 | 122.00 | 125.26 | 122.00 | 125.23 | 124.52 | 2,474 |
| 04 Jan 2024 | 123.69 | 125.03 | 123.20 | 123.20 | 122.50 | 4,013 |
| 03 Jan 2024 | 125.00 | 125.04 | 121.81 | 121.81 | 121.12 | 1,744 |
| 02 Jan 2024 | 131.93 | 132.42 | 130.31 | 130.68 | 129.94 | 1,140 |
| 29 Dec 2023 | 133.93 | 134.42 | 132.74 | 133.55 | 132.79 | 794 |
| 28 Dec 2023 | 134.04 | 134.95 | 134.04 | 134.94 | 134.17 | 394 |
| 27 Dec 2023 | 136.08 | 136.08 | 134.01 | 134.01 | 133.24 | 139 |
| 22 Dec 2023 | 135.88 | 135.88 | 133.45 | 134.98 | 134.21 | 632 |
| 21 Dec 2023 | 133.86 | 134.68 | 133.01 | 134.16 | 133.40 | 2,460 |
| 20 Dec 2023 | 132.66 | 134.33 | 132.25 | 134.15 | 133.39 | 911 |
| 19 Dec 2023 | 132.50 | 133.36 | 130.51 | 132.44 | 131.69 | 7,463 |
| 18 Dec 2023 | 130.43 | 131.13 | 129.56 | 131.09 | 130.34 | 3,963 |
| 15 Dec 2023 | 130.00 | 131.25 | 128.71 | 130.51 | 129.77 | 5,499 |
| 14 Dec 2023 | 127.81 | 130.18 | 127.31 | 129.71 | 128.97 | 760 |
| 13 Dec 2023 | 126.18 | 126.68 | 125.74 | 126.15 | 125.43 | 234 |
| 12 Dec 2023 | 124.26 | 126.35 | 124.24 | 125.65 | 124.93 | 24,189 |
| 11 Dec 2023 | 124.26 | 124.44 | 123.45 | 124.00 | 123.29 | 2,992 |
| 08 Dec 2023 | 124.98 | 125.21 | 123.20 | 124.67 | 123.96 | 323 |
| 07 Dec 2023 | 124.35 | 126.48 | 122.61 | 126.48 | 125.76 | 21,107 |
| 06 Dec 2023 | 121.80 | 124.11 | 121.80 | 123.81 | 123.11 | 986 |
| 05 Dec 2023 | 120.60 | 121.52 | 119.60 | 120.57 | 119.88 | 354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.