Skip to main content
logo
Ryanair Holdings plc (LON:0RYA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,005.00
-408.18 (-16.91%)
At close: Feb 11, 2026

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20262,005.002,491.482,491.482,491.482,491.481.78%1,115,546
Jan 15, 20262,005.002,482.202,447.982,447.982,447.9822.09%16,340
Jan 14, 20261,988.281,988.281,988.282,005.001,988.28-18.96%-
Jan 13, 20262,005.002,474.132,474.132,474.132,453.49-1.05%343
Jan 12, 20262,005.002,500.432,500.432,500.432,479.58-1.23%71,473
Jan 9, 20262,005.002,542.972,531.652,531.652,510.54-1.20%1,816
Jan 8, 20262,005.002,562.372,562.372,562.372,541.000.49%23
Jan 7, 20262,005.002,554.002,550.002,550.002,528.73-0.84%262
Jan 6, 20262,019.002,571.672,571.672,571.672,550.2225.42%8,219,526
Jan 5, 20262,033.402,033.402,033.402,050.502,033.402.27%-
Jan 2, 20261,988.281,988.281,988.282,005.001,988.28--
Dec 31, 20251,988.281,988.281,988.282,005.001,988.28--
Dec 30, 20251,988.281,988.281,988.282,005.001,988.28--
Dec 29, 20251,988.281,988.281,988.282,005.001,988.28--
Dec 24, 20251,988.281,988.281,988.282,005.001,988.28-21.92%-
Dec 23, 20252,005.002,567.792,565.142,567.792,546.3728.07%61
Dec 22, 20251,988.281,988.281,988.282,005.001,988.28-22.51%-
Dec 19, 20252,005.002,587.402,587.402,587.402,565.8229.05%1,582,675
Dec 18, 20251,988.281,988.281,988.282,005.001,988.28-22.33%-
Dec 17, 20252,005.002,581.322,581.322,581.322,559.7928.74%267,404
Dec 16, 20251,988.281,988.281,988.282,005.001,988.28--
Dec 15, 20252,632.002,632.002,632.002,005.001,988.28-16.46%39
Dec 12, 20252,005.002,400.002,400.002,400.002,379.9819.70%416,515
Dec 11, 20251,988.281,988.281,988.282,005.001,988.28-18.34%-
Dec 10, 20252,005.002,455.242,455.242,455.242,434.7622.46%445,848
Dec 9, 20251,988.281,988.281,988.282,005.001,988.28--
Dec 8, 20251,988.281,988.281,988.282,005.001,988.28--
Dec 5, 20251,988.281,988.281,988.282,005.001,988.28-16.67%-
Dec 4, 20252,005.002,416.152,406.172,406.172,386.10-0.89%80,296
Dec 3, 20252,005.002,427.752,427.752,427.752,407.50-0.24%35,283
Dec 2, 20252,005.002,453.082,005.002,433.632,413.33-1.67%766,368
Dec 1, 20252,005.002,475.001,930.002,475.002,454.3623.44%4,505