Skip to main content
logo
Ryanair Holdings plc (LON:0RYA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,005.00
+9.22 (0.46%)
At close: Apr 27, 2026

LON:0RYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,005.001,995.781,921.001,995.781,995.783.95%3,019,486
Apr 23, 20262,005.001,920.001,920.001,920.001,920.00-7.91%635,929
Apr 22, 20262,005.002,085.002,085.002,085.002,085.003.99%437,465
Apr 21, 20262,005.002,005.002,005.002,005.002,005.00-6.58%-
Apr 20, 20262,005.002,146.282,146.282,146.282,146.287.05%212,179
Apr 17, 20262,005.002,005.002,005.002,005.002,005.00-3.20%-
Apr 16, 20262,005.002,113.471,921.002,071.232,071.233.30%126,938
Apr 15, 20262,005.002,005.002,005.002,005.002,005.00-10.56%994,009
Apr 14, 20262,005.002,243.631,921.002,241.692,241.6911.80%1,039,135
Apr 13, 20262,005.002,005.002,005.002,005.002,005.004.37%-
Apr 10, 20262,005.001,921.001,921.001,921.001,921.00-13.98%306,249
Apr 9, 20262,005.002,278.271,921.002,233.092,233.0911.38%874,842
Apr 8, 20262,005.002,005.002,005.002,005.002,005.00-6.73%-
Apr 7, 20262,005.002,149.732,149.732,149.732,149.7311.91%1,127,007
Apr 2, 20262,005.001,921.001,921.001,921.001,921.00-4.19%1,629
Apr 1, 20262,005.002,005.002,005.002,005.002,005.00-3.37%-
Mar 31, 20262,005.002,075.002,070.982,075.002,075.003.49%26,465
Mar 30, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 27, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 26, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 25, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 24, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 23, 20262,005.002,005.002,005.002,005.002,005.00-6.22%-
Mar 20, 20262,005.002,140.002,138.002,138.002,138.001.33%10,038
Mar 19, 20262,005.002,109.902,109.902,109.902,109.905.23%274,646
Mar 18, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 17, 20262,005.002,005.002,005.002,005.002,005.00--
Mar 16, 20262,005.002,005.002,005.002,005.002,005.00-8.94%-
Mar 13, 20262,005.002,201.872,201.872,201.872,201.87-2.33%353
Mar 12, 20262,005.002,254.312,241.202,254.312,254.3112.43%1,095,781
Mar 11, 20262,005.002,005.002,005.002,005.002,005.00-12.52%-
Mar 10, 20262,005.002,292.002,292.002,292.002,292.004.28%1,706,188
Mar 9, 20262,005.002,199.002,198.002,198.002,198.00-1.25%2,438
Mar 6, 20262,005.002,225.912,225.912,225.912,225.91-2.20%201
Mar 5, 20262,005.002,305.001,921.002,276.092,276.09-1.87%2,742
Mar 4, 20262,005.002,319.542,319.542,319.542,319.5415.69%859
Mar 3, 20262,005.002,005.002,005.002,005.002,005.00-15.17%-
Mar 2, 20262,005.002,363.571,921.002,363.572,363.5717.88%62,937
Feb 27, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 26, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 25, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 24, 20262,005.002,005.002,005.002,005.002,005.00--
Feb 23, 20262,005.002,005.002,005.002,005.002,005.004.16%-
Feb 20, 20262,005.001,925.001,925.001,925.001,925.00-18.50%459
Feb 19, 20262,005.002,362.092,362.092,362.092,362.0922.71%1,986,357
Feb 18, 20262,005.001,930.001,925.001,925.001,925.00-0.26%100,395
Feb 17, 20262,005.001,975.001,930.001,930.001,930.00-2.28%1,407,577
Feb 16, 20262,005.001,975.001,975.001,975.001,975.00-15.56%495,825
Feb 13, 20262,005.002,339.002,339.002,339.002,339.0016.66%547
Feb 12, 20262,005.002,005.002,005.002,005.002,005.00--