RYA.L - Ryanair Holdings plc

LSE - LSE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Nov 201913.6513.8213.6413.7713.77180,671
14 Nov 20191,354.001,370.501,350.501,364.001,364.002,037,650
13 Nov 20191,365.001,383.501,357.001,375.001,375.002,028,512
12 Nov 20191,390.001,404.001,372.381,375.501,375.501,000,134
11 Nov 20191,391.001,402.501,367.001,380.001,380.002,681,387
08 Nov 20191,412.501,415.001,389.501,392.501,392.505,194,226
07 Nov 20191,373.501,414.001,370.001,413.001,413.003,750,108
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 20191,275.001,365.001,275.001,350.501,350.505,345,542
01 Nov 20191,214.501,248.501,200.501,248.501,248.502,536,588
31 Oct 20191,199.001,222.501,177.501,213.501,213.502,778,565
30 Oct 20191,208.001,213.001,179.851,188.001,188.001,355,874
29 Oct 20191,199.001,200.501,174.001,191.501,191.501,630,131
28 Oct 20191,180.501,204.861,160.881,167.501,167.501,627,891
25 Oct 20191,195.501,196.001,159.001,170.001,170.001,534,613
24 Oct 20191,189.501,207.001,187.501,197.501,197.501,403,347
23 Oct 20191,195.001,207.501,178.001,193.501,193.502,189,204
22 Oct 20191,222.001,226.501,190.501,190.501,190.501,578,133
21 Oct 20191,185.501,226.001,185.501,221.001,221.002,076,839
18 Oct 20191,201.001,216.501,187.001,193.501,193.501,327,337
17 Oct 20191,190.001,229.501,186.501,198.501,198.503,291,994
16 Oct 20191,210.001,217.501,185.431,198.001,198.003,296,963
15 Oct 20191,193.501,231.501,193.501,216.501,216.503,706,918
14 Oct 20191,199.001,226.951,141.501,200.001,200.002,562,651
11 Oct 20191,143.501,228.001,139.501,202.501,202.505,763,360
10 Oct 20191,128.001,164.501,121.501,143.501,143.503,727,663
09 Oct 20191,080.501,139.501,055.631,133.001,133.004,163,729
08 Oct 20191,088.501,090.501,046.001,074.001,074.001,886,783
07 Oct 20191,030.001,092.501,030.001,090.001,090.002,890,277
04 Oct 20191,044.001,045.001,019.001,041.501,041.501,310,023
03 Oct 20191,044.501,044.501,013.001,031.501,031.502,176,210
02 Oct 20191,056.501,091.501,036.001,039.501,039.502,112,003
01 Oct 20191,076.001,099.001,070.001,077.501,077.502,996,166
30 Sep 20191,010.001,070.001,010.001,057.001,057.001,661,656
27 Sep 20191,020.001,029.001,017.501,029.001,029.00915,790
26 Sep 20191,015.001,029.001,009.001,021.501,021.502,694,472
25 Sep 20191,020.001,039.601,007.461,039.501,039.501,949,067
24 Sep 20191,008.001,037.501,008.001,020.001,020.004,304,320
23 Sep 20191,020.001,038.001,001.501,004.501,004.502,403,920
20 Sep 2019995.001,028.50985.13996.00996.002,588,779
19 Sep 2019985.00997.40970.80992.60992.603,100,298
18 Sep 20191,007.501,011.00989.20989.20989.201,261,009
17 Sep 20191,030.001,030.00986.001,003.001,003.001,652,800
16 Sep 20191,013.001,040.35944.801,031.001,031.002,042,946
13 Sep 20191,009.001,049.001,002.501,039.001,039.003,118,674
12 Sep 20191,039.501,045.501,001.501,001.501,001.501,882,886
11 Sep 20191,012.001,048.501,011.001,034.501,034.502,884,019
10 Sep 2019969.001,016.50959.801,005.001,005.004,590,938
09 Sep 2019959.00969.20934.20969.20969.202,502,362
06 Sep 2019937.40961.20937.40960.00960.001,341,023
05 Sep 2019918.00943.40915.00941.00941.002,043,690
04 Sep 2019923.00935.00910.50929.60929.602,284,807
03 Sep 2019926.40926.40905.00908.00908.002,521,504
02 Sep 2019918.60930.00916.06922.40922.401,618,309
30 Aug 2019909.60921.00907.00917.00917.001,786,546
29 Aug 2019895.40908.20877.04905.00905.002,148,527
28 Aug 2019886.80886.80862.60877.60877.601,585,371
27 Aug 2019853.00893.40852.40888.60888.602,115,994
23 Aug 2019863.60886.40856.40857.40857.401,412,589
22 Aug 2019850.40863.80841.00854.40854.402,205,484
21 Aug 2019864.00876.40849.73849.80849.801,794,323
20 Aug 2019882.00890.40854.20859.20859.201,151,875
19 Aug 2019876.00888.00876.00886.40886.401,492,637
16 Aug 2019893.60893.60839.20862.00862.002,305,660
15 Aug 2019899.20899.20870.60876.00876.001,663,104
14 Aug 2019910.00911.20875.00888.40888.401,664,573
13 Aug 2019915.00919.60891.00910.00910.001,053,830
12 Aug 2019906.60924.00895.60912.00912.001,389,443
09 Aug 2019914.00925.40887.60905.00905.002,499,484
08 Aug 2019930.00949.20919.89920.00920.002,293,583
07 Aug 2019905.40941.80905.40941.80941.802,808,879
06 Aug 2019921.20925.60903.13903.20903.201,569,020
05 Aug 2019940.00940.00911.20917.00917.001,741,492
02 Aug 2019958.00966.60926.80942.00942.002,132,498
01 Aug 2019956.20981.92950.80961.20961.201,622,778
31 Jul 2019956.80975.40954.00971.20971.201,164,445
30 Jul 2019980.00981.30923.00949.80949.805,970,104
29 Jul 20191,025.001,036.50973.80987.60987.606,957,839
26 Jul 20191,047.501,047.50994.40994.80994.803,293,657
25 Jul 20191,048.501,067.501,022.501,039.001,039.002,288,518
24 Jul 20191,048.001,060.001,035.001,057.001,057.001,688,815
23 Jul 20191,025.501,046.001,002.501,043.001,043.001,971,551
22 Jul 2019997.001,044.50997.001,035.001,035.002,019,760
19 Jul 20191,010.001,030.00997.80998.40998.402,392,755
18 Jul 20191,043.001,055.501,010.001,010.001,010.002,688,132
17 Jul 20191,033.001,069.501,030.501,050.501,050.502,352,261
16 Jul 20191,000.001,046.00995.001,040.001,040.003,459,343
15 Jul 20191,019.501,023.001,009.001,009.001,009.001,840,181
12 Jul 20191,003.001,023.001,003.001,013.001,013.001,031,076
11 Jul 20191,000.001,031.00985.001,016.001,016.002,117,605
10 Jul 20191,034.001,046.501,004.001,004.001,004.006,575,234
09 Jul 20191,087.001,087.001,026.501,028.501,028.503,542,550
08 Jul 20191,082.001,098.001,071.001,080.001,080.001,439,944
05 Jul 20191,090.001,101.001,082.001,087.501,087.502,316,242
04 Jul 20191,058.001,098.001,058.001,092.501,092.502,632,317
03 Jul 20191,033.001,067.001,030.001,065.001,065.001,694,458
02 Jul 20191,013.001,045.001,013.001,038.001,038.002,268,660
01 Jul 20191,006.501,018.00998.201,011.001,011.002,006,936
28 Jun 2019979.201,011.00979.201,005.001,005.002,197,803
*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