RYA.L - Ryanair Holdings plc

LSE - LSE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20201,512.001,553.001,512.001,530.001,530.001,630,527
19 Feb 20201,532.001,548.501,520.501,545.001,545.001,005,202
18 Feb 20201,525.001,541.001,513.001,530.001,530.002,026,898
17 Feb 20201,560.001,566.001,532.501,534.001,534.001,116,034
14 Feb 20201,556.001,584.001,551.001,553.001,553.009,043,359
13 Feb 202015.3915.9015.3915.6415.641,426,280
12 Feb 202015.7715.8715.6415.7615.761,813,185
11 Feb 202015.5315.8515.4915.8515.851,107,922
10 Feb 202015.3515.5615.2915.3715.371,365,044
07 Feb 202015.8515.8715.6315.6915.692,060,940
06 Feb 202016.0216.2415.7515.9815.981,679,712
05 Feb 202015.8216.4415.7416.0516.053,508,467
04 Feb 202015.8216.0215.6316.0116.012,533,511
03 Feb 202015.3116.0415.3015.8515.853,896,108
31 Jan 202014.9615.2614.7414.8514.858,012,700
30 Jan 202014.8015.1014.7414.8414.842,872,279
29 Jan 202015.0615.1514.7815.1415.142,460,394
28 Jan 202014.8014.8914.4614.8914.892,294,619
27 Jan 202014.9814.9814.2814.7014.702,156,085
24 Jan 202015.3015.5815.1315.1815.181,762,688
23 Jan 20201,565.001,566.001,512.501,516.501,516.501,748,563
22 Jan 202015.5015.6715.4015.6015.601,954,183
21 Jan 202015.7015.8215.4115.4915.492,256,380
20 Jan 202015.5915.7115.3515.5315.531,189,789
17 Jan 202015.7215.9915.6315.6815.681,839,801
16 Jan 202015.5615.7715.5015.7215.721,407,240
15 Jan 202015.7015.8615.5215.5915.592,258,603
14 Jan 202016.0316.0315.7815.8815.881,434,103
13 Jan 202016.1316.8815.8615.8615.861,349,364
10 Jan 202016.5016.9716.0116.1016.106,309,886
09 Jan 20201,491.001,523.081,487.001,523.001,523.001,677,219
08 Jan 202014.6014.8614.5814.8514.851,679,447
07 Jan 202014.5514.9014.5514.8514.853,099,289
06 Jan 202014.5314.7014.0114.5214.522,942,978
03 Jan 202014.5514.8714.4514.7814.782,456,000
02 Jan 202014.5814.9314.5214.9314.931,633,877
31 Dec 201914.4414.6413.6314.6314.63263,947
30 Dec 201914.5614.7714.4314.5214.528,743,969
27 Dec 201914.4814.6214.4614.5314.53614,892
24 Dec 201914.5214.5714.4114.5114.51139,259
23 Dec 201914.5314.6814.4414.4514.451,349,065
20 Dec 201914.5414.7114.5014.6114.611,125,970
19 Dec 201914.4314.6114.3914.6014.601,044,595
18 Dec 201914.3214.5514.2014.5514.553,528,687
17 Dec 201914.4415.2713.9314.2514.251,831,962
16 Dec 201914.3314.5513.7514.5414.541,655,106
13 Dec 201914.4914.9814.2014.4214.424,219,726
12 Dec 201914.2214.3413.8813.9313.931,600,473
11 Dec 20191,393.501,424.711,382.501,398.001,398.001,592,355
10 Dec 201914.0514.1413.8814.0014.002,020,714
09 Dec 201914.1214.2714.0614.0914.093,139,356
06 Dec 201914.0114.3413.9414.2414.241,305,508
05 Dec 201913.9214.0313.7714.0314.031,463,369
04 Dec 201913.5313.9413.3313.8513.852,098,993
03 Dec 201913.6513.9813.5613.6113.611,095,692
02 Dec 201913.9713.9913.6613.6613.661,762,688
29 Nov 201914.0014.0013.8313.8813.88908,172
28 Nov 201913.8513.9913.8513.9813.981,628,206
27 Nov 201913.9014.0013.8213.9513.951,053,656
26 Nov 201913.8214.0113.7913.9613.961,614,242
25 Nov 201913.6813.9413.6813.8513.851,601,104
22 Nov 201913.6513.8013.6313.6913.691,163,863
21 Nov 201913.7013.7713.6413.6513.651,449,640
20 Nov 201913.9514.0013.7613.8013.801,529,949
19 Nov 201913.6113.9313.5113.9013.902,222,321
18 Nov 201913.8413.9513.5013.5013.502,092,883
15 Nov 201913.6513.8513.6413.8513.851,087,746
14 Nov 201913.5413.7013.5113.6413.642,037,650
13 Nov 201913.6513.8413.5713.7513.752,028,512
12 Nov 201913.9014.0413.7213.7613.761,000,134
11 Nov 201913.9114.0213.6713.8013.802,681,387
08 Nov 201914.1314.1513.9013.9313.935,194,226
07 Nov 201913.7314.1413.7014.1314.133,750,108
06 Nov 20191,356.501,380.061,356.501,374.001,374.004,263,411
05 Nov 20191,335.001,360.001,335.001,359.001,359.004,594,982
04 Nov 201912.7513.6512.7513.5113.515,345,542
01 Nov 201912.1512.4812.0112.4812.482,536,588
31 Oct 201911.9912.2311.7712.1412.142,778,565
30 Oct 201912.0812.1311.8011.8811.881,355,874
29 Oct 201911.9912.0111.7411.9111.911,630,131
28 Oct 201911.8112.0511.6111.6811.681,627,891
25 Oct 201911.9511.9611.5911.7011.701,534,613
24 Oct 201911.9012.0711.8811.9811.981,403,347
23 Oct 201911.9512.0711.7811.9411.942,189,204
22 Oct 201912.2212.2711.9011.9011.901,578,133
21 Oct 201911.8512.2611.8512.2112.212,076,839
18 Oct 201912.0112.1611.8711.9411.941,327,337
17 Oct 201911.9012.3011.8611.9811.983,291,994
16 Oct 201912.1012.1811.8511.9811.983,296,963
15 Oct 201911.9412.3111.9412.1612.163,706,918
14 Oct 201911.9912.2711.4112.0012.002,562,651
11 Oct 201911.4412.2811.4012.0212.025,763,360
10 Oct 201911.2811.6511.2211.4411.443,727,663
09 Oct 201910.8111.4010.5611.3311.334,163,729
08 Oct 201910.8910.9010.4610.7410.741,886,783
07 Oct 201910.3010.9310.3010.9010.902,890,277
04 Oct 20191,044.001,045.001,019.001,041.501,041.501,310,023
03 Oct 201910.4410.4410.1310.3110.312,176,210
02 Oct 201910.5610.9110.3610.4010.402,112,003
01 Oct 201910.7610.9910.7010.7710.772,996,166
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more