Close
Company Search
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 Hldg. (0RYA) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 215,058
17th Dec 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 267,404
16th Dec 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 215,102
15th Dec 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 134,930
12th Dec 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 416,515
11th Dec 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 284,576
10th Dec 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 445,848
9th Dec 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 24,034
8th Dec 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 6,007
5th Dec 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 1,373
4th Dec 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 80,296
3rd Dec 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 35,283
2nd Dec 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 766,368
1st Dec 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 4,272
28th Nov 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 2,937
27th Nov 2025 (Thu) 2,009.75 2,009.75 2,009.75 2,009.75 100,031
26th Nov 2025 (Wed) 2,030.75 2,030.75 2,030.75 2,030.75 1,397,551
25th Nov 2025 (Tue) 2,005.00 2,075.00 2,005.00 2,075.00 20,021
24th Nov 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 329,693
21st Nov 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 868,134
20th Nov 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 1,089,681
19th Nov 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 66,046
18th Nov 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 4,334,710
17th Nov 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 119,830
14th Nov 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 2,153
13th Nov 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 1,950
12th Nov 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 253,695
11th Nov 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 51,817
10th Nov 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 490,633
7th Nov 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 168,829
6th Nov 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 739,185
5th Nov 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 1,569
4th Nov 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 167,066
3rd Nov 2025 (Mon) 2,005.00 2,011.50 2,005.00 2,011.50 45,322
31st Oct 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 168,281
30th Oct 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 0
29th Oct 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 450,861
28th Oct 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 437,794
27th Oct 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 194,480
24th Oct 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 522,231
23rd Oct 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 20,295
22nd Oct 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 0
21st Oct 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 18,570
20th Oct 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 5,553
FTSE 100 Latest
Value9,783.21
Change8.89