UK Markets open in 3 hrs 57 mins

Ryanair Holdings plc (RYA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.77+0.17 (+1.02%)
At close: 6:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2021------
27 Sept 2021------
24 Sept 202117.0517.0516.3916.9116.91550,535
23 Sept 202116.8416.9816.5316.7516.75317,007
22 Sept 202116.6516.8516.5316.7716.77350,884
21 Sept 202116.8917.2916.4316.6016.60473,612
20 Sept 202116.7217.3216.4316.8016.801,613,556
17 Sept 202116.8217.0216.5116.9216.92676,872
16 Sept 202115.0616.6515.0616.6316.63737,181
15 Sept 202115.4415.5915.1915.3615.36260,121
14 Sept 202115.8315.8615.4315.5415.54392,333
13 Sept 202115.5615.9015.5615.8115.81242,957
10 Sept 202115.4115.9015.4115.4615.46438,640
09 Sept 202116.4416.4415.3215.7615.76380,906
08 Sept 202115.9516.4015.8415.8715.87249,540
07 Sept 202116.3116.3315.9015.9015.90116,962
06 Sept 202115.8116.3415.8116.2416.24259,054
03 Sept 202116.1916.1915.9015.9015.9059,828
02 Sept 202115.7316.3015.7316.3016.30193,039
01 Sept 202116.1016.2815.9415.9915.99310,916
31 Aug 202116.2216.2215.7715.7715.77283,457
27 Aug 202116.6616.6616.0816.3416.3472,105
26 Aug 202116.1316.6516.0916.2516.25125,605
25 Aug 202116.3516.7616.3416.6116.61171,729
24 Aug 202116.0016.5516.0016.4816.481,311,039
23 Aug 202115.7016.1315.7016.0816.08916,831
20 Aug 202115.7715.8815.5615.8715.87226,840
19 Aug 202116.3516.3515.7215.7715.77807,417
18 Aug 202115.7816.2515.6916.2016.20508,500
17 Aug 202116.0016.0615.8015.8615.862,320,234
16 Aug 202115.8416.1715.8416.0816.08427,966
13 Aug 202116.1916.2716.0816.2716.27356,793
12 Aug 202116.6119.1916.2416.2516.25293,758
11 Aug 202116.6516.6716.3516.5716.57576,659
10 Aug 202116.5016.6316.3216.6316.63274,796
09 Aug 202116.5916.8116.4016.5016.5069,123
06 Aug 202117.0017.0816.6816.6816.68178,932
05 Aug 202116.5917.0616.2917.0617.06261,033
04 Aug 202116.6516.9816.5016.5516.55613,782
03 Aug 202116.7316.8916.6016.6516.65888,306
02 Aug 202116.6917.0116.4516.7816.78635,985
30 Jul 202116.6616.7816.2016.5116.51980,289
29 Jul 202117.0217.1116.6816.7716.771,067,884
28 Jul 202116.8817.1416.7716.9816.982,629,045
27 Jul 202116.4917.0416.1716.6916.69505,916
26 Jul 202115.9116.4815.8116.3616.36841,272
23 Jul 202115.4916.1415.2315.7315.73154,641
22 Jul 202115.7516.3315.7315.8215.82432,184
21 Jul 202114.6515.6614.6415.5715.571,206,727
20 Jul 202114.8215.0814.7014.8714.87890,024
19 Jul 202115.5015.7014.4714.7314.73563,007
16 Jul 202115.7316.0215.5615.7015.70257,187
15 Jul 202115.6715.7415.4715.6815.68491,203
14 Jul 202115.5515.8015.4715.6615.66425,677
13 Jul 202116.1316.2015.7015.7115.71327,127
12 Jul 202116.5716.5715.6315.9715.97322,598
09 Jul 202116.1816.5615.7816.2416.24115,015
08 Jul 202116.0916.5315.7816.0016.00505,683
07 Jul 202116.5017.1316.2616.3916.39325,252
06 Jul 202117.1017.1116.4816.5816.58209,582
05 Jul 202116.2216.9716.2216.9216.92409,807
02 Jul 202116.2916.5816.0616.5716.57399,739
01 Jul 202116.0616.4816.0516.2016.20275,860
30 Jun 202115.4915.9615.3815.8715.87290,034
29 Jun 202115.6615.9015.3915.5715.57716,583
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202116.3516.6915.9916.6416.64224,524
18 Jun 202117.0017.1516.2416.5116.51305,752
17 Jun 202116.2616.9716.2616.7216.72494,841
16 Jun 202116.1916.3116.0816.2316.23266,893
15 Jun 202116.1216.4516.0316.1416.141,070,211
14 Jun 202116.7016.7016.0516.0516.05210,854
11 Jun 202116.5016.7316.2416.5516.55265,843
10 Jun 202116.7716.8916.3416.3416.34152,677
09 Jun 202116.4417.0016.4016.7716.77529,533
08 Jun 202116.3616.6616.3016.5316.53308,487
07 Jun 202116.2616.4616.0316.3716.3797,011
04 Jun 202116.5816.5816.0916.1616.16473,293
03 Jun 202117.0817.1616.3416.3816.38216,948
02 Jun 202116.9017.2216.9017.1517.15312,611
01 Jun 202116.9617.1116.8017.1117.11150,954
28 May 202116.8816.9516.6116.9416.94427,657
27 May 202116.5916.9316.5916.7516.752,197,176
26 May 202116.8016.8016.4516.4516.45227,570
25 May 202116.3016.8316.3016.6516.65158,110
24 May 202116.5016.5316.2516.2516.25132,205
21 May 202116.0216.6316.0016.4316.43369,105
20 May 202116.3716.3715.9816.0716.07612,406
19 May 202116.1816.2715.9016.1916.19318,543
18 May 202116.8616.8616.3916.4016.40160,993
17 May 202117.1417.3716.3516.4516.45326,315
14 May 202116.4916.9416.4116.8516.85716,273
13 May 202116.5016.6516.0516.6116.61415,053
12 May 202116.5916.8416.5016.7116.71324,826
11 May 202116.8817.0716.5616.6416.64235,766
10 May 202117.5017.5617.2317.2717.272,875,347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...