Ryanair Holdings plc (LON:0RYA)
London · Delayed Price · Currency is GBP · Price in GBX 2,036.75
0.00 (0.00%)
At close: Aug 8, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2,036.75 | 2,036.75 | 2,036.75 | 2,036.75 | 2,036.75 | - | - |
| Aug 6, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Aug 5, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Aug 4, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Aug 1, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Jul 31, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Jul 30, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Jul 29, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Jul 28, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Jul 25, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Jul 24, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Jul 23, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Jul 22, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | - | - |
| Jul 21, 2025 | 2,016.95 | 2,016.95 | 2,016.95 | 2,036.75 | 2,016.95 | 1.42% | - |
| Jul 18, 2025 | 1,988.73 | 1,988.73 | 1,988.73 | 2,008.25 | 1,988.73 | - | - |
| Jul 17, 2025 | 1,988.73 | 1,988.73 | 1,988.73 | 2,008.25 | 1,988.73 | - | - |
| Jul 16, 2025 | 1,988.73 | 1,988.73 | 1,988.73 | 2,008.25 | 1,988.73 | - | - |
| Jul 15, 2025 | 1,988.73 | 1,988.73 | 1,988.73 | 2,008.25 | 1,988.73 | - | - |
| Jul 14, 2025 | 2,008.25 | 2,008.25 | 2,008.25 | 2,008.25 | 1,988.73 | - | 763 |
| Jul 11, 2025 | 1,988.73 | 1,988.73 | 1,988.73 | 2,008.25 | 1,988.73 | - | - |
| Jul 10, 2025 | 1,988.73 | 1,988.73 | 1,988.73 | 2,008.25 | 1,988.73 | -0.12% | - |
| Jul 9, 2025 | 1,991.20 | 1,991.20 | 1,991.20 | 2,010.75 | 1,991.20 | - | - |
| Jul 8, 2025 | 1,991.20 | 1,991.20 | 1,991.20 | 2,010.75 | 1,991.20 | - | - |
| Jul 7, 2025 | 1,991.20 | 1,991.20 | 1,991.20 | 2,010.75 | 1,991.20 | 0.29% | - |
| Jul 4, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jul 3, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jul 2, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jul 1, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 30, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 27, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 26, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 25, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 24, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 23, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 20, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 19, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 18, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 17, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 16, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 13, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | - | - |
| Jun 12, 2025 | 1,985.51 | 1,985.51 | 1,985.51 | 2,005.00 | 1,985.51 | -0.48% | - |
| Jun 11, 2025 | 1,995.17 | 1,995.17 | 1,995.17 | 2,014.75 | 1,995.17 | - | - |
| Jun 10, 2025 | 1,995.17 | 1,995.17 | 1,995.17 | 2,014.75 | 1,995.17 | - | - |
| Jun 9, 2025 | 1,995.17 | 1,995.17 | 1,995.17 | 2,014.75 | 1,995.17 | - | - |
| Jun 6, 2025 | 1,995.17 | 1,995.17 | 1,995.17 | 2,014.75 | 1,995.17 | - | - |
| Jun 5, 2025 | 1,995.17 | 1,995.17 | 1,995.17 | 2,014.75 | 1,995.17 | - | - |
| Jun 4, 2025 | 1,995.17 | 1,995.17 | 1,995.17 | 2,014.75 | 1,995.17 | - | - |
| Jun 3, 2025 | 1,995.17 | 1,995.17 | 1,995.17 | 2,014.75 | 1,995.17 | -2.88% | - |
| Jun 2, 2025 | 2,012.25 | 2,074.45 | 1,996.67 | 2,074.45 | 2,054.29 | 6.81% | 1,540,384 |
| May 30, 2025 | 1,934.50 | 2,064.60 | 1,934.50 | 1,942.25 | 1,923.37 | -3.48% | 1,613,849 |