Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ryanair Holding (0A2U) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 46.44553 46.44553 46.44553 46.44553 0
13th Mar 2025 (Thu) 47.20503 47.20503 46.44553 46.44553 12
12th Mar 2025 (Wed) 47.20503 47.20503 47.20503 47.20503 0
11th Mar 2025 (Tue) 47.20503 47.20503 47.20503 47.20503 133,667
10th Mar 2025 (Mon) 47.20503 47.20503 47.20503 47.20503 308,445
7th Mar 2025 (Fri) 45.86392 47.20503 45.86392 47.20503 72
6th Mar 2025 (Thu) 45.86392 45.86392 45.86392 45.86392 0
5th Mar 2025 (Wed) 45.80836 45.86392 45.80836 45.86392 0
4th Mar 2025 (Tue) 45.62737 45.80836 45.62737 45.80836 364
3rd Mar 2025 (Mon) 45.62737 45.62737 45.62737 45.62737 0
28th Feb 2025 (Fri) 45.62737 45.62737 45.62737 45.62737 0
27th Feb 2025 (Thu) 45.62737 45.62737 45.62737 45.62737 46,310
26th Feb 2025 (Wed) 45.74637 45.74637 45.62737 45.62737 0
25th Feb 2025 (Tue) 46.00 46.00 45.74637 45.74637 50
24th Feb 2025 (Mon) 44.64609 46.00 44.64609 46.00 114,349
21st Feb 2025 (Fri) 44.64609 44.64609 44.64609 44.64609 0
20th Feb 2025 (Thu) 44.64609 44.64609 44.64609 44.64609 0
19th Feb 2025 (Wed) 45.94841 45.94841 44.64609 44.64609 140
18th Feb 2025 (Tue) 45.6133 45.94841 45.6133 45.94841 63
17th Feb 2025 (Mon) 45.21738 45.6133 45.21738 45.6133 0
14th Feb 2025 (Fri) 45.21738 45.21738 45.21738 45.21738 0
13th Feb 2025 (Thu) 45.21738 45.21738 45.21738 45.21738 0
12th Feb 2025 (Wed) 45.36317 45.36317 45.21738 45.21738 0
11th Feb 2025 (Tue) 45.7408 45.7408 45.36317 45.36317 0
10th Feb 2025 (Mon) 46.88617 46.88617 45.7408 45.7408 488
7th Feb 2025 (Fri) 46.64947 46.88617 46.64947 46.88617 41
6th Feb 2025 (Thu) 46.64947 46.64947 46.64947 46.64947 0
5th Feb 2025 (Wed) 46.26133 46.64947 46.26133 46.64947 112,660
4th Feb 2025 (Tue) 46.26133 46.26133 46.26133 46.26133 0
3rd Feb 2025 (Mon) 45.70877 46.26133 45.70877 46.26133 723
31st Jan 2025 (Fri) 45.70877 45.70877 45.70877 45.70877 1,158
30th Jan 2025 (Thu) 45.70877 45.70877 45.70877 45.70877 4,069
29th Jan 2025 (Wed) 45.70877 45.70877 45.70877 45.70877 1,516
28th Jan 2025 (Tue) 45.70877 45.70877 45.70877 45.70877 4,132
27th Jan 2025 (Mon) 45.70877 45.70877 45.70877 45.70877 141,764
24th Jan 2025 (Fri) 42.8397 45.70877 42.8397 45.70877 1,069
23rd Jan 2025 (Thu) 42.8397 42.8397 42.8397 42.8397 4,580
22nd Jan 2025 (Wed) 42.8397 42.8397 42.8397 42.8397 3,857
21st Jan 2025 (Tue) 42.8397 42.8397 42.8397 42.8397 13,468
20th Jan 2025 (Mon) 42.8397 42.8397 42.8397 42.8397 0
17th Jan 2025 (Fri) 42.8397 42.8397 42.8397 42.8397 4,414
16th Jan 2025 (Thu) 42.8397 42.8397 42.8397 42.8397 1,951
15th Jan 2025 (Wed) 42.60035 42.8397 42.60035 42.8397 13,517
14th Jan 2025 (Tue) 41.02306 42.60035 41.02306 42.60035 1,107
FTSE 100 Latest
Value8,594.51
Change51.95