Skip to main content
logo
Ryanair Holdings plc (LON:0RYA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,075.00
+70.00 (3.49%)
At close: Nov 25, 2025

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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