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
7th Oct 2025 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 0
6th Oct 2025 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 4,803
3rd Oct 2025 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 30
2nd Oct 2025 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 1,067,978
1st Oct 2025 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 51,218
30th Sep 2025 (Tue) 2,008.00 2,008.00 2,008.00 2,008.00 109,295
29th Sep 2025 (Mon) 2,027.00 2,027.00 2,027.00 2,027.00 21,645
26th Sep 2025 (Fri) 2,067.00 2,067.00 2,067.00 2,067.00 60,561
25th Sep 2025 (Thu) 2,067.00 2,067.00 2,067.00 2,067.00 248,852
24th Sep 2025 (Wed) 2,067.00 2,067.00 2,067.00 2,067.00 23
23rd Sep 2025 (Tue) 2,067.00 2,067.00 2,067.00 2,067.00 68,239
22nd Sep 2025 (Mon) 2,067.00 2,067.00 2,067.00 2,067.00 114
19th Sep 2025 (Fri) 2,067.00 2,067.00 2,067.00 2,067.00 399,188
18th Sep 2025 (Thu) 2,067.00 2,067.00 2,067.00 2,067.00 131,230
17th Sep 2025 (Wed) 2,067.00 2,067.00 2,067.00 2,067.00 1,071
16th Sep 2025 (Tue) 2,067.00 2,067.00 2,067.00 2,067.00 0
15th Sep 2025 (Mon) 2,067.00 2,067.00 2,067.00 2,067.00 0
12th Sep 2025 (Fri) 2,067.00 2,067.00 2,067.00 2,067.00 0
11th Sep 2025 (Thu) 2,067.00 2,067.00 2,067.00 2,067.00 0
10th Sep 2025 (Wed) 2,067.00 2,067.00 2,067.00 2,067.00 0
9th Sep 2025 (Tue) 2,067.00 2,067.00 2,067.00 2,067.00 431,847
8th Sep 2025 (Mon) 2,067.00 2,067.00 2,067.00 2,067.00 0
5th Sep 2025 (Fri) 2,067.00 2,067.00 2,067.00 2,067.00 182,127
4th Sep 2025 (Thu) 2,067.00 2,067.00 2,067.00 2,067.00 435
3rd Sep 2025 (Wed) 2,067.00 2,067.00 2,067.00 2,067.00 0
2nd Sep 2025 (Tue) 2,067.00 2,067.00 2,067.00 2,067.00 702,000
1st Sep 2025 (Mon) 2,067.00 2,067.00 2,067.00 2,067.00 0
29th Aug 2025 (Fri) 2,067.00 2,067.00 2,067.00 2,067.00 0
28th Aug 2025 (Thu) 2,067.00 2,067.00 2,067.00 2,067.00 0
27th Aug 2025 (Wed) 2,067.00 2,067.00 2,067.00 2,067.00 0
26th Aug 2025 (Tue) 2,067.00 2,067.00 2,067.00 2,067.00 1,051,210
25th Aug 2025 (Mon) 2,067.00 2,067.00 2,067.00 2,067.00 0
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
FTSE 100 Latest
Value9,483.58
Change0.00