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
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
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
FTSE 100 Latest
Value9,067.16
Change-53.15