UK markets closed

Ryanair Holdings plc (0RYA.IL)

IOB - IOB Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,803.00+14.00 (+0.78%)
At close: 03:19PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,790.001,808.001,790.001,803.001,803.00213
27 Mar 20241,796.001,797.861,792.001,789.001,789.00131,630
26 Mar 20241,786.001,797.821,786.001,791.001,791.00150,583
25 Mar 20241,800.001,804.001,782.001,791.001,791.00321,408
22 Mar 20241,808.001,808.001,778.001,798.001,798.00123,882
21 Mar 20241,822.001,822.001,800.001,810.001,810.00292,358
20 Mar 20241,780.001,788.001,778.001,772.001,772.00122,029
19 Mar 20241,776.001,794.001,776.001,777.001,777.00446,585
18 Mar 20241,759.491,759.691,748.001,748.001,748.00201,622
15 Mar 20241,700.001,748.001,684.001,684.001,684.00717,270
14 Mar 20241,699.761,699.761,686.001,685.001,685.0020,338,223
13 Mar 20241,678.001,696.001,672.001,688.001,688.00637,464
12 Mar 20241,731.011,731.011,730.001,735.001,735.00746,912
11 Mar 20241,712.001,727.421,712.001,737.001,737.00292,369
08 Mar 20241,744.001,748.001,736.001,744.001,744.00283,449
07 Mar 20241,720.001,734.001,720.001,754.001,754.00575,199
06 Mar 20241,710.001,776.001,709.621,776.001,776.00306,081
05 Mar 20241,704.001,704.001,704.001,698.001,698.00448,441
04 Mar 20241,708.001,712.001,702.001,738.001,738.00274,570
01 Mar 20241,710.001,718.001,704.001,708.001,708.002,406,527
29 Feb 20241,716.001,788.001,712.001,744.001,744.00234,818
28 Feb 20241,700.001,700.001,700.001,744.001,744.00180,398
27 Feb 20241,776.001,790.001,741.001,744.001,744.002,621,595
26 Feb 20241,730.001,790.001,700.001,743.001,743.007,374,995
23 Feb 20241,720.001,747.221,702.001,737.001,737.00117,877
22 Feb 20241,736.001,744.341,722.001,731.001,731.00501,795
21 Feb 20241,722.001,723.881,702.001,738.001,738.003,133,787
20 Feb 20241,721.411,722.621,721.411,718.001,718.00341,336
19 Feb 20241,704.001,716.001,704.001,721.001,721.0077,120
16 Feb 20241,712.001,728.561,712.001,719.001,719.00265,879
15 Feb 20241,714.001,747.241,714.001,709.001,709.00551,476
14 Feb 20241,714.001,714.001,714.001,714.001,714.00-
13 Feb 20241,694.001,702.351,694.001,714.001,714.00337,713
12 Feb 20241,702.001,702.001,702.001,723.001,723.0012,789,283
09 Feb 20241,726.001,726.001,726.001,726.001,726.00-
08 Feb 20241,736.001,740.001,714.001,726.001,726.00645,145
07 Feb 20241,622.001,684.001,622.001,689.001,689.00677,662
06 Feb 20241,670.001,670.001,667.001,680.001,680.00416,106
05 Feb 20241,674.001,678.471,672.001,665.001,665.00454,878
02 Feb 20241,688.001,696.891,688.001,687.001,687.002,542,843
01 Feb 20241,618.001,670.001,618.001,670.001,670.00525,703
31 Jan 20241,642.241,642.241,606.001,646.001,646.001,313,820
30 Jan 20241,604.001,674.001,604.001,646.001,646.001,430,783
29 Jan 20241,550.001,604.001,546.001,646.001,646.002,585,063
26 Jan 20241,568.001,593.001,568.001,580.001,580.003,939,303
25 Jan 20241,582.001,582.001,580.001,598.001,598.00459,694
24 Jan 20241,576.001,596.221,576.001,590.001,590.001,033,969
23 Jan 20241,569.491,569.491,568.001,553.001,553.0012,388,475
22 Jan 20241,566.001,566.001,538.001,551.001,551.008,057,054
19 Jan 20241,552.001,552.001,552.001,552.001,552.00-
18 Jan 20241,542.001,556.531,542.001,552.001,552.00880,078
18 Jan 202417.5 Dividend
17 Jan 20241,586.001,586.001,506.001,534.001,516.504,678,476
16 Jan 20241,528.001,549.281,528.001,556.001,538.25552,242
15 Jan 20241,600.001,600.001,530.001,570.001,552.09170,797
12 Jan 20241,538.001,538.001,538.001,570.001,552.09513,480
11 Jan 20241,588.001,588.001,569.341,558.001,540.2313,552,224
10 Jan 20241,528.001,558.001,498.001,548.001,530.34193,396
09 Jan 20241,550.001,575.621,536.001,576.001,558.02789,407
08 Jan 20241,526.001,596.001,526.001,576.001,558.028,636,666
05 Jan 20241,556.001,556.001,536.001,586.001,567.91410,613
04 Jan 20241,558.001,575.001,554.001,584.001,565.93526,450
03 Jan 20241,558.001,584.001,558.001,580.001,561.981,198,757
02 Jan 20241,655.811,661.671,640.001,655.001,636.12541,306
29 Dec 20231,622.001,622.001,622.001,655.001,636.12124,027
28 Dec 20231,622.001,688.001,622.001,655.001,636.1296,052
27 Dec 20231,688.001,688.001,674.271,655.001,636.12463,330
22 Dec 20231,630.001,661.181,622.001,655.001,636.1288,087
21 Dec 20231,586.001,660.001,586.001,665.001,646.01281,054
20 Dec 20231,636.311,636.311,634.001,641.001,622.28274,424
19 Dec 20231,624.001,634.081,614.001,625.001,606.46259,918
18 Dec 20231,624.001,624.001,595.001,603.001,584.71207,464
15 Dec 20231,600.001,618.001,554.001,554.001,536.27504,186
14 Dec 20231,632.001,632.001,603.001,617.001,598.55491,346
13 Dec 20231,600.001,600.001,576.001,597.001,578.78416,316
12 Dec 20231,590.001,608.001,562.001,585.001,566.92958,016
11 Dec 20231,590.001,594.001,558.001,566.001,548.13728,445
08 Dec 20231,601.681,601.681,584.881,589.001,570.87402,392
07 Dec 20231,592.001,592.001,568.001,584.001,565.931,041,724
06 Dec 20231,538.001,572.001,538.001,575.001,557.03555,062
05 Dec 20231,546.001,554.001,514.001,548.001,530.34413,932
04 Dec 20231,516.001,548.341,516.001,553.001,535.28403,784
01 Dec 20231,530.001,538.001,526.001,540.001,522.432,288,891
30 Nov 20231,470.001,538.001,470.001,520.001,502.66231,358
29 Nov 20231,517.041,517.991,510.001,520.001,502.66218,737
28 Nov 20231,514.001,520.001,506.001,486.001,469.05360,631
27 Nov 20231,488.001,488.001,488.001,491.001,473.991,942,008
24 Nov 20231,464.001,505.691,464.001,505.001,487.83693,524
23 Nov 20231,492.001,494.001,422.001,446.001,429.50656,315
22 Nov 20231,506.001,516.061,506.001,526.001,508.5918,617,996
21 Nov 20231,480.001,510.001,480.001,508.001,490.80562,905
20 Nov 20231,520.001,550.001,476.001,505.001,487.831,046,158
17 Nov 20231,528.001,539.211,523.001,528.001,510.579,000,603
16 Nov 20231,504.001,536.001,482.001,482.001,465.09783,748
15 Nov 20231,496.001,527.311,488.811,528.001,510.571,269,740
14 Nov 20231,462.601,462.601,462.601,482.001,465.091,515,840
13 Nov 20231,450.001,460.951,437.291,457.001,440.38848,211
10 Nov 20231,456.001,456.001,448.001,460.001,443.341,277,441
09 Nov 20231,450.001,487.741,436.001,474.001,457.182,677
08 Nov 20231,436.001,460.021,436.001,448.001,431.481,131,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...