How market chaos has impacted UK household finances

Pensions, mortgages and energy bills were all affected by the market's wild ride

Ryanair Holdings plc (RYA.IR)

Irish - Irish Delayed price. Currency in EUR

Add to watchlist

10.48

+0.02

(+0.19%)

At close: 04:34PM IST

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	10.50	10.73	10.27	10.48	10.48	2,551,419
29 Sept 2022	10.85	10.85	10.28	10.46	10.46	1,986,254
28 Sept 2022	10.74	10.85	10.49	10.85	10.85	3,618,342
27 Sept 2022	10.97	11.06	10.83	10.85	10.85	2,247,545
26 Sept 2022	10.94	11.10	10.75	10.84	10.84	3,078,756
23 Sept 2022	11.58	11.65	10.97	11.05	11.05	3,155,131
22 Sept 2022	11.65	11.86	11.51	11.59	11.59	1,085,970
21 Sept 2022	12.00	12.00	11.56	11.85	11.85	1,008,141
20 Sept 2022	12.23	12.35	11.97	12.03	12.03	665,576
19 Sept 2022	11.91	12.26	11.73	12.14	12.14	877,342
16 Sept 2022	12.11	12.19	11.63	11.87	11.87	3,089,001
15 Sept 2022	12.16	12.56	12.12	12.47	12.47	1,624,662
14 Sept 2022	12.19	12.48	11.98	12.18	12.18	2,182,319
13 Sept 2022	12.74	13.09	12.49	12.49	12.49	2,219,014
12 Sept 2022	12.80	12.97	12.73	12.81	12.81	1,462,032
09 Sept 2022	12.51	12.79	12.50	12.79	12.79	1,119,868
08 Sept 2022	12.77	12.77	12.24	12.45	12.45	2,714,878
07 Sept 2022	12.35	12.73	12.30	12.73	12.73	2,092,499
06 Sept 2022	12.02	12.58	12.02	12.50	12.50	1,302,620
05 Sept 2022	12.13	12.16	11.91	12.05	12.05	1,341,742
02 Sept 2022	12.27	12.47	12.13	12.41	12.41	1,620,337
01 Sept 2022	12.26	12.28	11.99	12.16	12.16	1,709,850
31 Aug 2022	12.32	12.45	12.03	12.35	12.35	2,716,222
30 Aug 2022	12.05	12.31	11.98	12.10	12.10	1,063,047
29 Aug 2022	12.10	12.10	12.10	12.10	12.10	-
26 Aug 2022	12.65	12.65	12.10	12.10	12.10	778,369
25 Aug 2022	12.56	12.64	12.35	12.60	12.60	1,424,396
24 Aug 2022	12.47	12.54	12.25	12.47	12.47	1,165,582
23 Aug 2022	12.19	12.64	12.19	12.48	12.48	1,033,633
22 Aug 2022	12.28	12.39	11.98	12.24	12.24	1,202,864
19 Aug 2022	12.66	12.70	12.30	12.30	12.30	2,400,585
18 Aug 2022	12.69	12.81	12.56	12.79	12.79	1,189,208
17 Aug 2022	13.39	13.40	12.60	12.60	12.60	1,708,990
16 Aug 2022	13.19	13.36	13.05	13.34	13.34	1,315,471
15 Aug 2022	12.80	13.16	12.66	13.16	13.16	1,340,890
12 Aug 2022	12.59	12.76	12.46	12.76	12.76	734,830
11 Aug 2022	12.70	12.73	12.40	12.55	12.55	825,509
10 Aug 2022	12.37	12.64	12.27	12.64	12.64	861,385
09 Aug 2022	12.68	12.77	12.39	12.39	12.39	668,058
08 Aug 2022	12.75	12.79	12.44	12.65	12.65	822,779
05 Aug 2022	12.66	12.75	12.41	12.63	12.63	2,269,096
04 Aug 2022	12.69	12.88	12.59	12.59	12.59	1,128,438
03 Aug 2022	12.40	12.66	12.34	12.66	12.66	2,461,314
02 Aug 2022	12.66	12.78	12.38	12.38	12.38	2,356,725
01 Aug 2022	12.80	12.98	12.67	12.72	12.72	962,980
29 Jul 2022	12.68	12.90	12.60	12.77	12.77	1,582,967
28 Jul 2022	12.80	12.81	12.45	12.59	12.59	1,654,337
27 Jul 2022	12.73	13.00	12.61	12.65	12.65	2,106,748
26 Jul 2022	12.97	12.97	12.36	12.63	12.63	1,790,225
25 Jul 2022	12.85	13.33	12.74	12.87	12.87	2,609,631
22 Jul 2022	12.56	13.07	12.52	12.88	12.88	1,254,718
21 Jul 2022	12.72	12.95	12.48	12.56	12.56	2,591,809
20 Jul 2022	12.70	12.80	12.26	12.80	12.80	1,436,561
19 Jul 2022	12.38	12.61	12.09	12.53	12.53	1,388,439
18 Jul 2022	12.36	12.42	12.15	12.26	12.26	995,308
15 Jul 2022	12.01	12.55	11.80	12.15	12.15	2,262,209
14 Jul 2022	11.56	12.06	11.56	12.04	12.04	2,690,605
13 Jul 2022	11.90	12.00	11.42	11.54	11.54	1,406,496
12 Jul 2022	11.81	11.86	11.43	11.84	11.84	1,628,085
11 Jul 2022	11.72	11.90	11.44	11.52	11.52	1,522,504
08 Jul 2022	11.89	12.05	11.77	11.92	11.92	1,565,872
07 Jul 2022	11.64	12.10	11.64	12.06	12.06	1,374,431
06 Jul 2022	11.47	11.86	11.36	11.68	11.68	2,445,534
05 Jul 2022	11.47	11.52	11.13	11.28	11.28	1,381,814
04 Jul 2022	11.66	11.70	11.32	11.40	11.40	899,049
01 Jul 2022	11.11	11.69	11.03	11.50	11.50	4,099,068
30 Jun 2022	11.38	11.44	10.95	11.27	11.27	3,243,554
29 Jun 2022	11.73	11.84	11.43	11.60	11.60	1,549,901
28 Jun 2022	12.34	12.35	11.82	11.82	11.82	1,930,215
27 Jun 2022	12.10	12.31	12.01	12.07	12.07	2,045,074
24 Jun 2022	11.83	12.02	11.73	12.00	12.00	1,810,136
23 Jun 2022	11.95	12.10	11.80	11.81	11.81	1,583,851
22 Jun 2022	11.69	11.94	11.59	11.82	11.82	1,599,231
21 Jun 2022	12.50	12.50	11.82	11.91	11.91	1,931,085
20 Jun 2022	11.89	12.41	11.80	12.41	12.41	2,034,767
17 Jun 2022	11.42	11.82	11.28	11.78	11.78	3,230,589
16 Jun 2022	11.95	12.07	11.28	11.40	11.40	2,183,344
15 Jun 2022	12.27	12.39	11.94	11.94	11.94	3,997,018
14 Jun 2022	12.28	12.45	11.94	12.00	12.00	3,698,929
13 Jun 2022	12.70	12.75	12.12	12.30	12.30	3,236,302
10 Jun 2022	13.12	13.20	12.76	12.84	12.84	2,450,970
09 Jun 2022	13.30	13.31	13.10	13.30	13.30	2,712,428
08 Jun 2022	13.86	14.05	13.30	13.43	13.43	3,588,011
07 Jun 2022	14.00	14.06	13.65	13.84	13.84	1,393,241
06 Jun 2022	13.98	14.22	13.93	14.00	14.00	757,941
03 Jun 2022	-	-	-	-	-	-
02 Jun 2022	-	-	-	-	-	-
01 Jun 2022	14.43	14.48	13.90	13.92	13.92	1,812,952
31 May 2022	14.60	14.66	14.22	14.27	14.27	1,899,473
30 May 2022	14.90	14.97	14.74	14.81	14.81	972,640
27 May 2022	14.74	14.85	14.58	14.74	14.74	1,236,154
26 May 2022	14.43	14.74	14.26	14.70	14.70	1,246,351
25 May 2022	14.00	14.63	13.82	14.47	14.47	1,976,403
24 May 2022	14.30	14.37	13.80	13.85	13.85	1,566,371
23 May 2022	14.52	14.54	14.30	14.35	14.35	1,571,127
20 May 2022	14.20	14.66	14.15	14.30	14.30	2,349,474
19 May 2022	14.20	14.31	13.70	14.07	14.07	2,004,611
18 May 2022	13.93	14.37	13.93	14.17	14.17	1,966,499
17 May 2022	13.60	14.26	13.60	14.05	14.05	3,845,501
16 May 2022	13.54	13.60	12.73	13.60	13.60	2,464,333
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,893.81+12.22(+0.18%)

FTSE 25017,168.34+377.94(+2.25%)

AIM806.38+7.99(+1.00%)

GBP/EUR1.1383+0.0059(+0.52%)

GBP/USD1.1166+0.0043(+0.3841%)

BTC-GBP17,373.78-152.51(-0.87%)

How market chaos has impacted UK household finances

Ryanair Holdings plc (RYA.IR)

FTSE 100
6,893.81
+12.22(+0.18%)

FTSE 250
17,168.34
+377.94(+2.25%)

AIM
806.38
+7.99(+1.00%)

GBP/EUR
1.1383
+0.0059(+0.52%)

GBP/USD
1.1166
+0.0043(+0.3841%)

BTC-GBP
17,373.78
-152.51(-0.87%)