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
3rd Feb 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 267,094
2nd Feb 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 566,590
30th Jan 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 37,853
29th Jan 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 21,641
28th Jan 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 99,661
27th Jan 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 3,194
26th Jan 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 4,278
23rd Jan 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 70,829
22nd Jan 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 7,476
21st Jan 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 100,420
20th Jan 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 2,748,247
19th Jan 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 250
16th Jan 2026 (Fri) 2,005.00 2,012.50 2,005.00 2,005.00 1,115,546
15th Jan 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 16,340
14th Jan 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 157
13th Jan 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 343
12th Jan 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 71,473
9th Jan 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 1,816
8th Jan 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 23
7th Jan 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 262
6th Jan 2026 (Tue) 2,019.00 2,019.00 2,019.00 2,019.00 8,219,526
5th Jan 2026 (Mon) 2,005.00 2,050.50 2,005.00 2,050.50 527,511
2nd Jan 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 2,948,449
1st Jan 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 0
31st Dec 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 0
30th Dec 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 14,450
29th Dec 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 0
26th Dec 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 0
25th Dec 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 0
24th Dec 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 0
23rd Dec 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 61
22nd Dec 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 597,671
19th Dec 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 1,582,675
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
FTSE 100 Latest
Value10,294.46
Change-47.10