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
22nd Aug 2025 (Fri) 2,067.00 2,067.00 2,067.00 2,067.00 0
21st Aug 2025 (Thu) 2,067.00 2,067.00 2,067.00 2,067.00 0
20th Aug 2025 (Wed) 2,067.00 2,067.00 2,067.00 2,067.00 64,364
19th Aug 2025 (Tue) 2,036.75 2,067.00 2,036.75 2,067.00 3,367,682
18th Aug 2025 (Mon) 2,036.75 2,036.75 2,036.75 2,036.75 0
15th Aug 2025 (Fri) 2,036.75 2,036.75 2,036.75 2,036.75 0
14th Aug 2025 (Thu) 2,036.75 2,036.75 2,036.75 2,036.75 1,067,432
13th Aug 2025 (Wed) 2,036.75 2,036.75 2,036.75 2,036.75 201,000
12th Aug 2025 (Tue) 2,036.75 2,036.75 2,036.75 2,036.75 50,000
11th Aug 2025 (Mon) 2,036.75 2,036.75 2,036.75 2,036.75 0
8th Aug 2025 (Fri) 2,036.75 2,036.75 2,036.75 2,036.75 3,505,494
7th Aug 2025 (Thu) 2,036.75 2,036.75 2,036.75 2,036.75 0
6th Aug 2025 (Wed) 2,036.75 2,036.75 2,036.75 2,036.75 0
5th Aug 2025 (Tue) 2,036.75 2,036.75 2,036.75 2,036.75 0
4th Aug 2025 (Mon) 2,075.75 2,075.75 2,036.75 2,036.75 0
1st Aug 2025 (Fri) 2,036.75 2,036.75 2,036.75 2,036.75 0
31st Jul 2025 (Thu) 2,036.75 2,036.75 2,036.75 2,036.75 95,615
30th Jul 2025 (Wed) 2,036.75 2,036.75 2,036.75 2,036.75 5,327,868
29th Jul 2025 (Tue) 2,036.75 2,036.75 2,036.75 2,036.75 3,000,000
28th Jul 2025 (Mon) 2,036.75 2,036.75 2,036.75 2,036.75 0
25th Jul 2025 (Fri) 2,036.75 2,036.75 2,036.75 2,036.75 0
24th Jul 2025 (Thu) 2,036.75 2,036.75 2,036.75 2,036.75 0
23rd Jul 2025 (Wed) 2,036.75 2,036.75 2,036.75 2,036.75 0
22nd Jul 2025 (Tue) 2,036.75 2,036.75 2,036.75 2,036.75 54,770
21st Jul 2025 (Mon) 2,036.75 2,036.75 2,036.75 2,036.75 0
18th Jul 2025 (Fri) 2,008.25 2,008.25 2,008.25 2,008.25 0
17th Jul 2025 (Thu) 2,008.25 2,008.25 2,008.25 2,008.25 50,000
16th Jul 2025 (Wed) 2,008.25 2,008.25 2,008.25 2,008.25 437,153
15th Jul 2025 (Tue) 2,008.25 2,008.25 2,008.25 2,008.25 68,454
14th Jul 2025 (Mon) 2,008.25 2,008.25 2,008.25 2,008.25 763
11th Jul 2025 (Fri) 2,008.25 2,008.25 2,008.25 2,008.25 233,000
10th Jul 2025 (Thu) 2,010.75 2,010.75 2,008.25 2,008.25 0
9th Jul 2025 (Wed) 2,010.75 2,010.75 2,010.75 2,010.75 300,135
8th Jul 2025 (Tue) 2,010.75 2,010.75 2,010.75 2,010.75 100,000
7th Jul 2025 (Mon) 2,005.00 2,010.75 2,005.00 2,010.75 253,174
4th Jul 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 955,209
3rd Jul 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 1,168,464
2nd Jul 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 0
1st Jul 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 0
30th Jun 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 9,478
27th Jun 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 179,223
26th Jun 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 0
25th Jun 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 99,000
24th Jun 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 331,536
23rd Jun 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 0
FTSE 100 Latest
Value9,321.40
Change12.20