UK markets open in 1 hour 57 minutes

Ryanair Holdings plc (0RYA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,078.00+38.00 (+3.65%)
At close: 02:33PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202416.4016.4016.2216.7716.7739,419
07 May 202417.0017.0815.9616.5916.59187,775
03 May 202417.0817.3317.0817.5217.5236,038
02 May 202417.5217.5217.5217.5217.5233,630
01 May 202417.0617.0617.0617.5217.52319
30 Apr 202417.0817.4217.0817.5217.525,103,762
29 Apr 202417.0817.0817.0817.5217.5219,629
26 Apr 202417.0817.0817.0817.5217.52191,934
25 Apr 202417.3617.4217.3017.5217.52303,971
24 Apr 202417.8017.8017.8017.8017.80373,494
23 Apr 202417.9818.1217.8617.8017.80306,243
22 Apr 202417.7217.7517.1017.7117.71297,915
19 Apr 202417.4417.4817.4417.7617.76550,688
18 Apr 202417.7618.0017.7617.5917.59799,674
17 Apr 202417.4017.4017.2817.3817.38287,040
16 Apr 202417.1817.1817.0817.2417.24845,688
15 Apr 202417.5817.6417.4217.5017.50306,839
12 Apr 202417.7617.7817.0317.4417.441,185,282
11 Apr 202418.0418.5417.7018.0218.021,376,077
10 Apr 202418.0618.4618.0618.3218.325,436,373
09 Apr 202418.3018.3018.1818.5118.51842,738
08 Apr 202418.1618.3817.9318.5818.581,045,647
05 Apr 202417.7317.7317.7317.9017.90659,787
04 Apr 202418.0618.1317.7417.7417.74208,397
03 Apr 202417.8618.0917.2418.0518.0520,508,760
02 Apr 202417.9018.1617.8517.4417.44866,630
28 Mar 202417.9018.0817.9018.0318.03350,501
27 Mar 202417.9617.9817.9217.8917.89131,630
26 Mar 202417.8617.9817.8617.9117.91150,583
25 Mar 202418.0018.0417.8217.9117.91321,408
22 Mar 202418.0818.0817.7817.9817.98123,882
21 Mar 202418.2218.2218.0018.1018.10292,358
20 Mar 202417.8017.8817.7817.7217.72122,029
19 Mar 202417.7617.9417.7617.7717.77446,585
18 Mar 202417.5917.6017.4817.4817.48201,622
15 Mar 202417.0017.4816.8416.8416.84338,298
14 Mar 202417.0017.0016.8616.8516.8520,338,220
13 Mar 202416.7816.9616.7216.8816.88637,464
12 Mar 202417.3117.3117.3017.3517.35235,324
11 Mar 202417.1217.2717.1217.3717.37292,369
08 Mar 202417.4417.4817.3617.4417.44148,944
07 Mar 202417.2017.3417.2017.5417.54575,199
06 Mar 202417.1017.7617.1017.7617.76306,081
05 Mar 202417.0417.0417.0416.9816.98448,441
04 Mar 202417.0817.1217.0217.3817.38274,570
01 Mar 202417.1017.1817.0417.0817.082,406,527
29 Feb 202417.1617.8817.1217.4417.44234,818
28 Feb 202417.0017.0017.0017.4417.44180,398
27 Feb 202417.7617.9017.4117.4417.442,621,595
26 Feb 202417.3017.9017.0017.4317.437,374,995
23 Feb 202417.2017.4717.0217.3717.37117,877
22 Feb 202417.3617.4417.2217.3117.31501,795
21 Feb 202417.2217.2417.0217.3817.383,133,787
20 Feb 202417.2117.2317.2117.1817.18341,336
19 Feb 202417.0417.1617.0417.2117.2177,120
16 Feb 202417.1217.2917.1217.1917.19265,879
15 Feb 202417.1417.4717.1417.0917.09551,476
14 Feb 202416.9816.9816.9816.9816.98671,781
13 Feb 202416.9417.0216.9417.1417.14337,713
12 Feb 202417.0217.0217.0217.2317.2312,789,280
09 Feb 202417.2517.2517.2517.2517.25464,214
08 Feb 202417.3617.4017.1417.2617.26645,145
07 Feb 202416.2216.8416.2216.8916.89292,010
06 Feb 202416.7016.7016.6716.8016.80416,106
05 Feb 202416.7416.7816.7216.6516.65454,878
02 Feb 202416.8816.9716.8816.8716.872,204,239
01 Feb 202416.1816.7016.1816.7016.70300,203
31 Jan 202416.4216.4216.0616.4616.461,313,820
30 Jan 202416.0416.7416.0416.4616.461,430,783
29 Jan 202415.5016.0415.4616.4616.462,585,063
26 Jan 202415.6815.9315.6815.8015.803,939,303
25 Jan 202415.8215.8215.8015.9815.98459,694
24 Jan 202415.7615.9615.7615.9015.901,033,969
23 Jan 202415.6915.6915.6815.5315.5312,388,470
22 Jan 202415.6615.6615.3815.5115.518,057,054
19 Jan 202415.3715.3715.3715.3715.371,153,460
18 Jan 202415.4215.5715.4215.5215.52880,078
18 Jan 20240.149999 Dividend
17 Jan 202415.8615.8615.0615.3415.194,678,476
16 Jan 202415.2815.4915.2815.5615.41552,242
15 Jan 202416.0016.0015.3015.7015.55170,797
12 Jan 202415.3815.3815.3815.7015.55513,480
11 Jan 202415.8815.8815.6915.5815.4313,552,220
10 Jan 202415.2815.5814.9815.4815.33193,396
09 Jan 202415.5015.7615.3615.7615.61789,984
08 Jan 202415.2615.9615.2615.7615.618,636,666
05 Jan 202415.5615.5615.3615.8615.70410,613
04 Jan 202415.5815.7515.5415.8415.69526,450
03 Jan 202415.5815.8415.5815.8015.651,198,757
02 Jan 202416.5616.6216.4016.5516.39541,306
29 Dec 202316.2216.2216.2216.5516.39124,027
28 Dec 202316.2216.8416.2216.5516.3996,052
27 Dec 202316.8816.8816.7416.5516.39258,660
22 Dec 202316.3016.6116.2216.5516.3988,087
21 Dec 202315.8616.6015.8616.6516.49281,054
20 Dec 202316.3616.3616.3416.4116.25274,424
19 Dec 202316.2416.3416.1416.2516.09259,918
18 Dec 202316.2416.2415.9516.0315.87207,464
15 Dec 202316.0016.1815.5415.5415.39504,186
14 Dec 202316.3216.3216.0316.1716.01491,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...