RYA.L - Ryanair Holdings plc

LSE - LSE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202010.4010.5510.2510.4510.451,204,749
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
09 Jun 202012.8013.0412.0212.2812.286,144,860
08 Jun 202012.9913.1112.6912.8512.851,562,640
05 Jun 202012.8813.3312.6412.8912.893,203,982
04 Jun 202012.6512.8412.3412.7512.752,479,924
03 Jun 202012.0612.8012.0212.7412.742,112,737
02 Jun 202011.9812.1511.6912.0312.031,625,003
01 Jun 202011.4411.9011.4411.8111.811,303,180
29 May 202011.4411.5511.0511.2611.261,714,282
28 May 202011.8512.0011.3311.5811.582,652,462
27 May 202011.9612.2811.4111.6511.653,614,595
26 May 202011.1511.9411.1511.9011.902,471,481
22 May 202010.6010.8110.4010.6410.642,166,016
21 May 202010.1910.8110.0210.6110.612,611,273
20 May 20209.9510.199.7210.1510.151,645,636
19 May 202010.1510.349.779.959.952,897,949
18 May 20208.899.848.449.789.784,304,029
15 May 20208.608.838.378.458.452,550,182
14 May 20208.828.988.208.608.602,111,676
13 May 20209.189.188.628.728.721,844,465
12 May 20209.009.238.739.089.082,374,114
11 May 20209.449.528.778.868.862,426,109
07 May 20209.529.559.239.259.251,916,117
06 May 20209.519.549.259.329.321,449,272
05 May 20209.449.589.209.459.452,205,876
04 May 20209.569.928.979.229.223,250,857
01 May 202010.0010.139.609.669.661,679,646
30 Apr 202010.6611.0310.0910.3210.321,830,851
29 Apr 20209.8010.579.6010.5510.553,580,309
28 Apr 20209.9110.029.509.699.692,248,418
27 Apr 20209.7910.129.799.979.971,740,913
24 Apr 20209.429.649.299.589.581,499,615
23 Apr 20209.509.739.289.469.461,569,708
22 Apr 20209.759.789.379.489.481,249,963
21 Apr 20209.989.999.589.619.61664,860
20 Apr 202010.2810.309.929.959.951,452,411
17 Apr 20209.6010.349.3110.0310.0316,632,898
16 Apr 20209.699.899.239.329.322,282,338
15 Apr 20209.719.919.159.299.292,213,007
14 Apr 202010.0510.279.659.759.752,242,066
09 Apr 202010.2210.559.9510.0810.0812,245,342
08 Apr 202010.1510.409.9910.1610.162,343,059
07 Apr 20209.8510.719.8510.3210.323,462,447
06 Apr 20208.779.868.779.759.752,722,817
03 Apr 20208.768.798.508.528.521,456,909
02 Apr 20208.838.948.558.558.5514,848,199
01 Apr 20208.919.118.789.009.002,060,730
31 Mar 20209.279.718.699.219.211,817,607
30 Mar 20209.049.718.669.139.131,188,548
27 Mar 20209.629.719.079.079.071,637,793
26 Mar 20209.689.959.369.709.703,636,366
25 Mar 20209.7810.659.479.679.672,975,418
24 Mar 20208.969.538.769.459.452,234,489
23 Mar 20208.668.898.058.558.553,246,695
20 Mar 20209.109.318.528.818.815,694,960
19 Mar 20208.108.908.078.258.2511,440,672
18 Mar 20209.159.228.078.148.143,978,282
17 Mar 20209.459.608.308.898.896,939,854
16 Mar 20209.649.698.109.179.176,999,080
13 Mar 202010.4011.1110.1410.5010.504,917,298
12 Mar 202010.6710.869.9110.2810.284,445,637
11 Mar 202011.7811.8311.1211.1511.154,241,336
10 Mar 202011.3112.0911.1211.6011.605,603,556
09 Mar 202010.4411.5010.4011.0611.063,799,827
06 Mar 202010.9011.4210.5611.3111.3113,611,766
05 Mar 202012.0012.1411.1811.2011.204,232,736
04 Mar 202011.9611.9811.6711.8711.873,759,874
03 Mar 202011.9712.1411.7011.8811.883,736,321
02 Mar 202012.3912.5211.4411.5211.525,911,705
28 Feb 202011.8012.6011.7012.2612.266,048,420
27 Feb 202012.4812.4911.7312.3312.335,588,659
26 Feb 202012.6412.7912.1012.6512.655,732,672
25 Feb 202013.5413.5612.8212.8812.889,255,014
24 Feb 202014.1014.2913.1113.1913.196,860,110
21 Feb 202015.3015.3615.0715.3015.301,646,107
20 Feb 202015.1215.5315.1215.3015.301,630,527
19 Feb 202015.3215.4815.2015.4515.451,005,202
18 Feb 202015.2515.4115.1315.3015.302,026,898
*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