Ryanair Holdings plc (LON:0RYA)
London · Delayed Price · Currency is GBP · Price in GBX 1,995.00
0.00 (0.00%)
At close: Sep 25, 2026
LON:0RYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.74% | - |
| Aug 28, 2026 | 2,005.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.87% | 63,146 |
| Aug 27, 2026 | 2,005.00 | 2,037.66 | 2,037.66 | 2,037.66 | 2,037.66 | -1.32% | 1,045,312 |
| Aug 26, 2026 | 2,005.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2.99% | 4,490 |
| Aug 25, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1.31% | - |
| Aug 24, 2026 | 2,005.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | -1.30% | 456 |
| Aug 21, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Aug 20, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Aug 19, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Aug 18, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -4.25% | - |
| Aug 17, 2026 | 2,005.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 4.44% | 3,455 |
| Aug 14, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -6.48% | - |
| Aug 13, 2026 | 2,005.00 | 2,143.88 | 2,143.88 | 2,143.88 | 2,143.88 | 0.48% | 1,557,369 |
| Aug 12, 2026 | 2,005.00 | 2,149.17 | 2,117.92 | 2,133.74 | 2,133.73 | 0.90% | 1,916,296 |
| Aug 11, 2026 | 2,005.00 | 2,114.76 | 2,109.48 | 2,114.76 | 2,114.76 | 0.03% | 29 |
| Aug 10, 2026 | 2,005.00 | 2,114.20 | 2,114.20 | 2,114.20 | 2,114.20 | -1.99% | 558 |
| Aug 7, 2026 | 2,005.00 | 2,157.12 | 1,921.00 | 2,157.12 | 2,157.12 | -0.88% | 65,052 |
| Aug 6, 2026 | 2,005.00 | 2,176.20 | 2,176.20 | 2,176.20 | 2,176.20 | 1.25% | 1 |
| Aug 5, 2026 | 2,005.00 | 2,167.50 | 2,154.60 | 2,167.50 | 2,149.43 | 1.83% | 601,038 |
| Aug 4, 2026 | 2,005.00 | 2,128.59 | 2,128.59 | 2,128.59 | 2,110.84 | -0.24% | 337 |
| Aug 3, 2026 | 2,005.00 | 2,135.11 | 2,133.65 | 2,133.65 | 2,115.86 | 1.89% | 1,552,152 |
| Jul 31, 2026 | 2,005.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,076.54 | -2.88% | 12 |
| Jul 30, 2026 | 2,005.00 | 2,156.11 | 2,110.00 | 2,156.11 | 2,138.13 | 7.54% | 179,475 |
| Jul 29, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,988.28 | -5.51% | - |
| Jul 28, 2026 | 2,005.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,104.31 | 0.89% | 6,151 |
| Jul 27, 2026 | 2,005.00 | 2,103.27 | 2,103.27 | 2,103.27 | 2,085.73 | 4.90% | 165,334 |
| Jul 24, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,988.28 | 4.43% | - |
| Jul 23, 2026 | 2,005.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,903.99 | -0.05% | 2,375 |
| Jul 22, 2026 | 2,005.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,904.98 | -9.05% | 748 |
| Jul 21, 2026 | 2,005.00 | 2,112.18 | 1,921.00 | 2,112.18 | 2,094.57 | 5.35% | 494 |
| Jul 20, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,988.28 | -12.27% | - |
| Jul 17, 2026 | 2,005.00 | 2,285.40 | 2,252.00 | 2,285.40 | 2,266.34 | 18.97% | 125,529 |
| Jul 16, 2026 | 2,005.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,904.98 | -14.60% | 113,298 |