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
18th Sep 2026 (Fri) 1,995.00 1,995.00 1,995.00 1,995.00 688
17th Sep 2026 (Thu) 1,995.00 1,995.00 1,995.00 1,995.00 176,432
16th Sep 2026 (Wed) 1,995.00 1,995.00 1,995.00 1,995.00 428,299
15th Sep 2026 (Tue) 2,005.00 2,005.00 1,995.00 1,995.00 8,852
14th Sep 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 11,095
11th Sep 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 191,161
10th Sep 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 669,428
9th Sep 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 6,284
8th Sep 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 6,806
7th Sep 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 731
4th Sep 2026 (Fri) 2,005.00 2,005.00 2,005.00 2,005.00 4,964
3rd Sep 2026 (Thu) 2,005.00 2,005.00 2,005.00 2,005.00 7,223
2nd Sep 2026 (Wed) 2,005.00 2,005.00 2,005.00 2,005.00 665
1st Sep 2026 (Tue) 2,005.00 2,005.00 2,005.00 2,005.00 184,871
31st Aug 2026 (Mon) 2,005.00 2,005.00 2,005.00 2,005.00 0
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
FTSE 100 Latest
Value10,659.13
Change-157.01