Ryanair Holdings plc (LON:0RYA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2,238.00
+243.00 (12.18%)
At close: Nov 10, 2026
LON:0RYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,995.00 | 2,238.00 | 2,238.00 | 2,238.00 | 2,238.00 | 12.18% | 815,743 |
| Nov 9, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -5.88% | - |
| Nov 6, 2026 | 1,995.00 | 2,119.56 | 2,119.56 | 2,119.56 | 2,119.56 | 6.24% | 287,357 |
| Nov 5, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.83% | - |
| Nov 4, 2026 | 1,995.00 | 2,032.25 | 2,032.25 | 2,032.25 | 2,032.25 | 2.76% | 1,141,249 |
| Nov 3, 2026 | 1,995.00 | 1,977.65 | 1,977.65 | 1,977.65 | 1,977.65 | -0.87% | 358,929 |
| Nov 2, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 30, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 29, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 28, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 27, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 26, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 23, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 10.83% | - |
| Oct 22, 2026 | 1,995.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -9.77% | 483,871 |
| Oct 21, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 20, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 5.09% | - |
| Oct 19, 2026 | 1,995.00 | 1,898.36 | 1,898.36 | 1,898.36 | 1,898.36 | -0.47% | 417,826 |
| Oct 16, 2026 | 1,995.00 | 1,907.30 | 1,907.30 | 1,907.30 | 1,907.30 | -4.40% | 307,833 |
| Oct 15, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 14, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 4.01% | - |
| Oct 13, 2026 | 1,995.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | -3.86% | 574 |
| Oct 12, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 9, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 8, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 7, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 6, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.16% | - |
| Oct 5, 2026 | 1,995.00 | 1,998.17 | 1,998.17 | 1,998.17 | 1,998.17 | 0.16% | 407 |
| Oct 2, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Oct 1, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.63% | - |
| Sep 30, 2026 | 1,995.00 | 2,007.70 | 2,007.70 | 2,007.70 | 2,007.70 | 0.64% | 138,462 |
| Sep 29, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Sep 28, 2026 | 1,995.00 | 1,995.01 | 1,995.01 | 1,995.01 | 1,995.01 | - | 176,736 |
| Sep 25, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Sep 24, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.36% | - |
| Sep 23, 2026 | 1,995.00 | 2,026.78 | 2,002.30 | 2,002.30 | 2,002.30 | -1.04% | 1,164,740 |
| Sep 22, 2026 | 1,995.00 | 2,023.40 | 2,023.40 | 2,023.40 | 2,023.40 | 1.42% | 12,096 |
| Sep 21, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 3.21% | - |
| Sep 18, 2026 | 1,995.00 | 1,932.89 | 1,932.89 | 1,932.89 | 1,932.89 | -3.11% | 688 |
| Sep 17, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Sep 16, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 5.33% | - |
| Sep 15, 2026 | 2,005.00 | 1,921.00 | 1,894.00 | 1,894.00 | 1,894.00 | -5.54% | 8,852 |
| Sep 14, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 3.04% | - |
| Sep 11, 2026 | 2,005.00 | 1,945.94 | 1,945.94 | 1,945.94 | 1,945.94 | -2.95% | 191,161 |
| Sep 10, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Sep 9, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Sep 8, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1.98% | - |
| Sep 7, 2026 | 2,005.00 | 1,983.20 | 1,966.02 | 1,966.02 | 1,966.02 | -1.61% | 731 |
| Sep 4, 2026 | 2,005.00 | 1,998.10 | 1,998.10 | 1,998.10 | 1,998.10 | 0.84% | 4,964 |
| Sep 3, 2026 | 2,005.00 | 1,981.50 | 1,960.00 | 1,981.50 | 1,981.50 | -0.42% | 7,223 |
| Sep 2, 2026 | 2,005.00 | 1,989.90 | 1,989.90 | 1,989.90 | 1,989.90 | -0.75% | 665 |