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
28th Aug 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 63,146
27th Aug 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 1,045,312
26th Aug 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 4,490
25th Aug 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 33,634
24th Aug 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 456
21st Aug 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 73,992
20th Aug 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 500
19th Aug 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 0
18th Aug 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 233
17th Aug 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 3,455
14th Aug 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 75,000
13th Aug 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 1,557,369
12th Aug 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 1,916,296
11th Aug 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 29
10th Aug 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 558
7th Aug 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 65,052
6th Aug 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 1
5th Aug 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 601,038
4th Aug 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 337
3rd Aug 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 1,552,152
31st Jul 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 12
30th Jul 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 179,475
29th Jul 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 450,197
28th Jul 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 6,151
27th Jul 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 165,334
24th Jul 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 2,989
23rd Jul 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 2,375
22nd Jul 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 748
21st Jul 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 494
20th Jul 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 1,792
17th Jul 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 125,529
16th Jul 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 113,298
15th Jul 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 2,675
14th Jul 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 128
13th Jul 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 478
10th Jul 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 503,323
9th Jul 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 66,963
8th Jul 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 368,772
7th Jul 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 481
6th Jul 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 4,605
3rd Jul 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 131,602
2nd Jul 2026 (Thu) 2,000.00 2,005.00 2,000.00 2,005.00 64
1st Jul 2026 (Wed) 2,000.00 2,000.00 2,000.00 2,000.00 686
30th Jun 2026 (Tue) 2,000.00 2,000.00 2,000.00 2,000.00 48,300
29th Jun 2026 (Mon) 2,000.00 2,000.00 2,000.00 2,000.00 11,741
FTSE 100 Latest
Value10,824.26
Change31.72