Skip to main content
logo
Ryanair Holdings plc (LON:0RYA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,005.00
-162.55 (-7.50%)
At close: Oct 15, 2025

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20252,005.002,180.362,180.362,180.362,180.360.59%18,914
Oct 14, 20252,005.002,167.552,167.552,167.552,167.558.11%37
Oct 13, 20252,005.002,005.002,005.002,005.002,005.00-8.06%-
Oct 10, 20252,005.002,180.732,180.732,180.732,180.73-1.22%1,000
Oct 9, 20252,005.002,215.982,207.692,207.692,207.691.12%1,886
Oct 8, 20252,005.002,191.132,183.262,183.262,183.268.89%3,889
Oct 7, 20252,005.002,005.002,005.002,005.002,005.00-5.87%-
Oct 6, 20252,005.002,130.032,130.032,130.032,130.03-0.28%4,803
Oct 3, 20252,005.002,136.292,134.362,136.102,136.106.54%30
Oct 2, 20252,005.002,005.002,005.002,005.002,005.00--
Oct 1, 20252,005.002,005.002,005.002,005.002,005.00-0.15%-
Sep 30, 20252,008.002,008.002,008.002,008.002,008.00-0.94%-
Sep 29, 20252,027.002,027.002,027.002,027.002,027.00-1.94%-
Sep 26, 20252,067.002,067.002,067.002,067.002,067.000.63%-
Sep 25, 20252,067.002,054.142,039.612,054.142,054.141.14%248,852
Sep 24, 20252,067.002,031.062,031.062,031.062,031.06-0.14%23
Sep 23, 20252,067.002,033.912,023.912,033.912,033.913.44%68,239
Sep 22, 20252,067.001,966.271,966.271,966.271,966.27-4.87%114
Sep 19, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 18, 20252,067.002,067.002,067.002,067.002,067.000.91%-
Sep 17, 20252,067.002,048.412,048.412,048.412,048.41-0.90%1,071
Sep 16, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 15, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 12, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 11, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 10, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 9, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 8, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 5, 20252,067.002,067.002,067.002,067.002,067.00-1.32%-
Sep 4, 20252,067.002,094.712,094.712,094.712,094.711.34%435
Sep 3, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 2, 20252,067.002,067.002,067.002,067.002,067.00--
Sep 1, 20252,067.002,067.002,067.002,067.002,067.00--
Aug 29, 20252,067.002,067.002,067.002,067.002,067.00--
Aug 28, 20252,067.002,067.002,067.002,067.002,067.00--
Aug 27, 20252,067.002,067.002,067.002,067.002,067.00--
Aug 26, 20252,067.002,067.002,067.002,067.002,067.00--
Aug 22, 20252,067.002,067.002,067.002,067.002,067.00--
Aug 21, 20252,067.002,067.002,067.002,067.002,067.00--
Aug 20, 20252,067.002,067.002,067.002,067.002,067.00--
Aug 19, 20252,067.002,067.002,067.002,067.002,067.001.49%-
Aug 18, 20252,036.752,036.752,036.752,036.752,036.75--
Aug 15, 20252,036.752,036.752,036.752,036.752,036.75--
Aug 14, 20252,036.752,036.752,036.752,036.752,036.75--
Aug 13, 20252,036.752,036.752,036.752,036.752,036.75--
Aug 12, 20252,036.752,036.752,036.752,036.752,036.75--
Aug 11, 20252,036.752,036.752,036.752,036.752,036.75--
Aug 8, 20252,036.752,036.752,036.752,036.752,036.75--
Aug 7, 20252,036.752,036.752,036.752,036.752,036.75--
Aug 6, 20252,016.952,016.952,016.952,036.752,016.95--