UK markets closed

Ryanair Holdings plc (RYA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.53-0.63 (-5.18%)
At close: 5:09PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202011.8511.8511.2711.5311.531,246,258
27 Oct 202012.5412.8612.1212.1612.161,081,277
26 Oct 202012.7413.1912.5912.6612.66945,943
23 Oct 202012.9013.1112.7113.0113.01849,933
22 Oct 202012.0012.9511.6812.8712.871,150,027
21 Oct 202012.4212.4412.0212.1312.13930,625
20 Oct 202012.0712.6412.0212.4012.401,317,753
19 Oct 202011.8512.2511.7212.2412.241,627,542
16 Oct 202011.8411.9411.6011.7311.73808,727
15 Oct 202012.0112.0111.7311.7711.77882,684
14 Oct 202012.4212.4711.8812.3012.30632,752
13 Oct 202012.3712.4512.1512.2812.28459,868
12 Oct 202012.6012.6912.4112.5312.53605,681
09 Oct 202012.5712.9812.3812.5512.551,159,046
08 Oct 202012.6012.9312.4812.8912.891,123,745
07 Oct 202012.2012.6512.1212.6212.621,478,783
06 Oct 202011.5112.3211.5112.2712.271,274,067
05 Oct 202011.5911.7811.4011.6511.65576,201
02 Oct 202011.2611.4811.1911.3811.38534,759
01 Oct 202011.4411.6411.1611.5611.56713,843
30 Sep 202011.2011.5511.0211.4811.48644,342
29 Sep 202011.5011.5111.1511.2311.23561,657
28 Sep 202011.6011.7411.4311.5211.521,122,678
25 Sep 202011.4411.5110.7611.3411.341,589,704
24 Sep 202011.1811.5110.9711.3811.386,724,727
23 Sep 202011.2511.9211.2011.3411.341,207,650
22 Sep 202011.4811.4810.8111.2711.272,367,823
21 Sep 202011.9012.0811.1511.5211.522,042,573
18 Sep 202012.5612.5611.8812.0712.072,024,655
17 Sep 202012.2612.6912.1212.5712.57927,739
16 Sep 202012.0112.4911.8812.4412.448,927,516
15 Sep 202012.1612.3012.0212.0212.02729,394
14 Sep 202011.6712.1711.6712.1112.111,042,267
11 Sep 202012.1112.2011.7111.9011.90807,028
10 Sep 202011.8012.2011.7012.2012.20882,086
09 Sep 202011.5211.8811.1811.8811.885,479,576
08 Sep 202011.5611.9811.3611.6211.627,113,731
07 Sep 202012.1512.2211.8011.8511.85659,172
04 Sep 202011.6312.1611.3512.0712.071,654,800
03 Sep 202011.6412.1911.6411.6611.661,152,243
02 Sep 202011.8512.0211.6211.7311.731,067,643
01 Sep 202012.4012.4011.5711.8411.841,393,275
28 Aug 202012.6712.8612.5712.6512.651,194,869
27 Aug 202012.3312.8012.2912.6612.66841,459
26 Aug 202012.1712.4012.0712.4012.40747,167
25 Aug 202011.9812.2811.6912.2312.231,170,460
24 Aug 202011.7111.8911.2011.8511.851,169,903
21 Aug 202011.3011.4511.1911.4511.451,332,262
20 Aug 202011.3211.3210.9811.1311.13680,890
19 Aug 202011.2211.5511.1511.4911.49846,640
18 Aug 202011.1011.4010.7211.2311.231,004,720
17 Aug 202011.5711.6010.7710.8710.871,777,061
14 Aug 202011.8111.8111.4811.5611.5616,697,149
13 Aug 202012.6512.7012.0912.1012.101,027,751
12 Aug 202012.5512.6612.2812.5012.502,273,682
11 Aug 202011.9312.6111.9112.5612.561,676,303
10 Aug 202011.5011.8811.4111.8511.85772,723
07 Aug 202011.3111.6911.2711.4911.496,654,050
06 Aug 202011.2611.6011.2611.5511.551,103,369
05 Aug 202011.2911.5711.2211.5611.561,738,708
04 Aug 202010.9711.3010.5411.1511.151,176,649
03 Aug 202010.6710.9110.2910.8610.862,445,315
31 Jul 202010.9410.9410.3610.5210.521,604,986
30 Jul 202010.9510.9910.6110.8210.821,890,725
29 Jul 202011.3511.3510.6610.9810.982,238,282
28 Jul 202010.5511.2310.0011.1411.141,486,531
27 Jul 202010.6610.699.9110.4810.483,272,544
24 Jul 202011.0911.1510.7510.9010.901,725,680
23 Jul 202011.1011.1910.9011.1811.18810,030
22 Jul 202011.3011.3010.7310.9810.981,353,590
21 Jul 202011.1311.4011.0511.1311.1327,463,534
20 Jul 2020------
17 Jul 202011.4011.4411.1411.1611.16550,237
16 Jul 202011.5811.8511.3911.4711.471,077,324
15 Jul 202010.8911.9310.8911.8411.843,295,242
14 Jul 202010.8010.8410.5410.7510.75806,191
13 Jul 202010.8311.0210.6410.7510.75657,196
10 Jul 202010.4010.5510.2510.4510.451,330,039
09 Jul 202010.6010.7210.3010.3010.302,354,106
08 Jul 202011.2611.2610.5010.5010.501,599,397
07 Jul 202011.3011.3010.9511.0711.071,260,462
06 Jul 202011.2011.2610.9811.1011.10598,070
03 Jul 202011.0111.1510.8010.9710.97440,687
02 Jul 202010.7011.1310.6910.9310.93635,425
01 Jul 202010.7810.8110.3510.6010.60783,355
30 Jun 202010.8210.8210.5410.5910.59921,986
29 Jun 202010.5210.8410.4010.7610.76888,741
26 Jun 202010.5710.7510.2510.3510.359,196,904
25 Jun 202010.5511.4110.4110.4810.484,608,523
24 Jun 202011.5211.7310.7210.7310.732,432,451
23 Jun 202011.3011.7211.2911.4011.401,535,147
22 Jun 202011.3211.4911.1111.3011.301,673,746
19 Jun 202011.5011.8011.2811.5611.561,230,428
18 Jun 202011.1111.5110.9211.4011.401,381,765
17 Jun 202011.1011.3610.9410.9810.981,055,410
16 Jun 202011.2411.5411.0311.1511.151,371,916
15 Jun 202010.8712.9610.6510.8510.851,485,095
12 Jun 202011.0511.3910.8711.2411.241,305,278
11 Jun 202011.5811.9610.9211.0811.082,317,200
10 Jun 202012.2912.5311.7611.9111.917,091,945
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...