Skip to main content
logo
Ryanair Holdings plc (LON:0RYA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,005.00
-576.32 (-22.33%)
At close: Dec 18, 2025

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20252,005.002,581.322,581.322,581.322,581.3228.74%267,404
Dec 16, 20252,005.002,005.002,005.002,005.002,005.00--
Dec 15, 20252,632.002,632.002,632.002,005.002,005.00-16.46%39
Dec 12, 20252,005.002,400.002,400.002,400.002,400.0019.70%416,515
Dec 11, 20252,005.002,005.002,005.002,005.002,005.00-18.34%-
Dec 10, 20252,005.002,455.242,455.242,455.242,455.2422.46%445,848
Dec 9, 20252,005.002,005.002,005.002,005.002,005.00--
Dec 8, 20252,005.002,005.002,005.002,005.002,005.00--
Dec 5, 20252,005.002,005.002,005.002,005.002,005.00-16.67%-
Dec 4, 20252,005.002,416.152,406.172,406.172,406.17-0.89%80,296
Dec 3, 20252,005.002,427.752,427.752,427.752,427.75-0.24%35,283
Dec 2, 20252,005.002,453.082,005.002,433.632,433.63-1.67%766,368
Dec 1, 20252,005.002,475.001,930.002,475.002,475.0023.44%4,505
Nov 28, 20252,005.002,005.002,005.002,005.002,005.00-19.15%-
Nov 27, 20252,009.752,480.012,480.012,480.012,480.0122.12%100,031
Nov 26, 20252,030.752,030.752,030.752,030.752,030.75-2.13%-
Nov 25, 20252,005.002,075.002,075.002,075.002,075.003.49%20,021
Nov 24, 20252,005.002,005.002,005.002,005.002,005.00-13.41%-
Nov 21, 20252,005.002,315.552,293.632,315.552,315.5515.49%868,134
Nov 20, 20252,005.002,005.002,005.002,005.002,005.00--
Nov 19, 20252,005.002,005.002,005.002,005.002,005.00-11.43%-
Nov 18, 20252,005.002,263.842,263.842,263.842,263.8412.91%4,334,710
Nov 17, 20252,005.002,005.002,005.002,005.002,005.00-15.26%-
Nov 14, 20252,005.002,366.002,366.002,366.002,366.00-1.78%2,153
Nov 13, 20252,005.002,409.002,409.002,409.002,409.001.18%1,950
Nov 12, 20252,005.002,380.972,374.762,380.972,380.97-253,695
Nov 11, 20252,005.002,380.942,380.942,380.942,380.9418.75%51,817
Nov 10, 20252,005.002,005.002,005.002,005.002,005.00--
Nov 7, 20252,005.002,005.002,005.002,005.002,005.00--
Nov 6, 20252,005.002,005.002,005.002,005.002,005.00-15.83%-
Nov 5, 20252,005.002,382.222,382.222,382.222,382.220.32%1,569
Nov 4, 20252,005.002,374.512,374.512,374.512,374.5118.05%167,066
Nov 3, 20252,011.502,011.502,011.502,011.502,011.504.67%-
Oct 31, 20252,005.001,921.701,921.701,921.701,921.70-4.15%168,281
Oct 30, 20252,005.002,005.002,005.002,005.002,005.00--
Oct 29, 20252,005.002,005.002,005.002,005.002,005.00--
Oct 28, 20252,005.002,005.002,005.002,005.002,005.00--
Oct 27, 20252,005.002,005.002,005.002,005.002,005.00-8.93%-
Oct 24, 20252,005.002,201.572,201.572,201.572,201.570.48%522,231
Oct 23, 20252,005.002,191.002,191.002,191.002,191.009.28%20,295
Oct 22, 20252,005.002,005.002,005.002,005.002,005.00-8.61%-
Oct 21, 20252,005.002,201.002,194.002,194.002,194.000.09%18,570
Oct 20, 20252,005.002,200.892,191.952,191.952,191.95-0.15%5,553
Oct 17, 20252,005.002,195.152,195.152,195.152,195.159.48%2,552
Oct 16, 20252,005.002,005.002,005.002,005.002,005.00-8.04%-
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