Skip to main content
logo
Ryanair Holdings plc (LON:0RYA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,005.00
0.00 (0.00%)
At close: Mar 27, 2026

LON:0RYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 26, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 25, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 24, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 23, 20262,005.002,005.002,005.002,005.002,005.00-6.22%-
Mar 20, 20262,005.002,140.002,138.002,138.002,138.001.33%10,038
Mar 19, 20262,005.002,109.902,109.902,109.902,109.905.23%274,646
Mar 18, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 17, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 16, 20262,005.002,005.002,005.002,005.002,005.00-8.94%-
Mar 13, 20262,005.002,201.872,201.872,201.872,201.87-2.33%353
Mar 12, 20262,005.002,254.312,241.202,254.312,254.3112.43%1,095,781
Mar 11, 20262,005.002,005.002,005.002,005.002,005.00-12.52%-
Mar 10, 20262,005.002,292.002,292.002,292.002,292.004.28%1,706,188
Mar 9, 20262,005.002,199.002,198.002,198.002,198.00-1.25%2,438
Mar 6, 20262,005.002,225.912,225.912,225.912,225.91-2.20%201
Mar 5, 20262,005.002,305.001,921.002,276.092,276.09-1.87%2,742
Mar 4, 20262,005.002,319.542,319.542,319.542,319.5415.69%859
Mar 3, 20262,005.002,005.002,005.002,005.002,005.00-15.17%-
Mar 2, 20262,005.002,363.571,921.002,363.572,363.5717.88%62,937
Feb 27, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 26, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 25, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 24, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 23, 20262,005.002,005.002,005.002,005.002,005.004.16%-
Feb 20, 20262,005.001,925.001,925.001,925.001,925.00-18.50%459
Feb 19, 20262,005.002,362.092,362.092,362.092,362.0922.71%1,986,357
Feb 18, 20262,005.001,930.001,925.001,925.001,925.00-0.26%100,395
Feb 17, 20262,005.001,975.001,930.001,930.001,930.00-2.28%1,407,577
Feb 16, 20262,005.001,975.001,975.001,975.001,975.00-15.56%495,825
Feb 13, 20262,005.002,339.002,339.002,339.002,339.0016.66%547
Feb 12, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 11, 20262,005.002,005.002,005.002,005.002,005.00-16.91%-
Feb 10, 20262,005.002,413.182,413.182,413.182,413.18-1.10%50,003
Feb 9, 20262,005.002,440.002,440.002,440.002,440.0021.70%6,880
Feb 6, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 5, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 4, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 3, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 2, 20262,005.002,005.002,005.002,005.002,005.00-19.70%-
Jan 30, 20262,005.002,497.002,486.002,497.002,497.0024.54%37,853
Jan 29, 20262,005.002,005.002,005.002,005.002,005.00-21,641
Jan 28, 20262,005.002,005.002,005.002,005.002,005.00--
Jan 27, 20262,005.002,005.002,005.002,005.002,005.00-18.47%-
Jan 26, 20262,005.002,459.352,459.352,459.352,459.35-1.06%4,278
Jan 23, 20262,005.002,485.672,485.672,485.672,485.67-2.73%70,829
Jan 22, 20262,005.002,555.452,555.452,555.452,555.45-0.02%7,476
Jan 21, 20262,005.002,556.002,556.002,556.002,556.002.97%100,420
Jan 20, 20262,005.002,504.502,482.302,482.302,482.30-0.38%2,748,247
Jan 19, 20262,005.002,494.652,489.452,491.752,491.750.01%250