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
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
20th Jun 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 841,878
19th Jun 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 0
18th Jun 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 0
17th Jun 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 381,000
16th Jun 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 0
13th Jun 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 180,752
12th Jun 2025 (Thu) 2,014.75 2,014.75 2,005.00 2,005.00 0
11th Jun 2025 (Wed) 2,014.75 2,014.75 2,014.75 2,014.75 131,000
10th Jun 2025 (Tue) 2,014.75 2,014.75 2,014.75 2,014.75 369,000
9th Jun 2025 (Mon) 2,014.75 2,014.75 2,014.75 2,014.75 4,645,923
6th Jun 2025 (Fri) 2,014.75 2,014.75 2,014.75 2,014.75 175,237
5th Jun 2025 (Thu) 2,014.75 2,014.75 2,014.75 2,014.75 0
4th Jun 2025 (Wed) 2,014.75 2,014.75 2,014.75 2,014.75 1,000,366
3rd Jun 2025 (Tue) 2,016.25 2,016.25 2,005.00 2,014.75 0
2nd Jun 2025 (Mon) 2,012.25 2,012.25 2,005.00 2,012.25 1,540,384
30th May 2025 (Fri) 1,934.50 1,935.00 1,934.50 1,942.25 1,613,849
29th May 2025 (Thu) 1,920.00 1,936.50 1,920.00 2,012.25 2,101,091
28th May 2025 (Wed) 1,920.50 1,920.50 1,920.50 2,005.00 54,358
27th May 2025 (Tue) 1,982.00 1,997.50 1,982.00 1,997.50 37,133
26th May 2025 (Mon) 1,982.00 1,982.00 1,982.00 1,982.00 0
23rd May 2025 (Fri) 2,032.50 2,032.50 2,005.00 2,005.00 1,438,680
22nd May 2025 (Thu) 2,030.00 2,030.00 1,949.50 2,032.50 240,323
21st May 2025 (Wed) 1,927.00 1,929.50 1,927.00 1,967.50 4,117,542
20th May 2025 (Tue) 1,980.00 2,017.00 1,914.50 1,962.50 413,275
19th May 2025 (Mon) 1,946.50 1,980.00 1,946.50 1,910.00 4,285,481
16th May 2025 (Fri) 1,852.00 1,852.00 1,852.00 1,891.50 3,901,822
15th May 2025 (Thu) 1,907.50 1,907.50 1,907.50 1,891.50 237,327
14th May 2025 (Wed) 1,900.00 1,900.00 1,900.00 1,852.50 218,141
13th May 2025 (Tue) 1,845.00 1,845.00 1,845.00 1,845.00 64,863
12th May 2025 (Mon) 1,880.00 1,880.00 1,880.00 1,845.00 75,524
9th May 2025 (Fri) 1,870.00 1,870.00 1,870.00 1,845.00 63,911
8th May 2025 (Thu) 1,842.75 1,845.00 1,842.75 1,845.00 11,116
7th May 2025 (Wed) 1,842.75 1,842.75 1,842.75 1,842.75 9,992
6th May 2025 (Tue) 1,869.50 1,869.50 1,869.50 1,842.75 44,444
5th May 2025 (Mon) 1,861.69053 1,861.69053 1,861.69053 1,861.69053 0
2nd May 2025 (Fri) 1,775.50 1,798.00 1,775.50 1,813.75 322,564
FTSE 100 Latest
Value8,785.33
Change24.37