Ryanair Holdings plc (LON:0RYA)
London · Delayed Price · Currency is GBP · Price in GBX 2,000.00
-156.48 (-7.26%)
At close: Jun 2, 2026
LON:0RYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -7.26% | - |
| Jun 1, 2026 | 2,000.00 | 2,156.48 | 2,156.48 | 2,156.48 | 2,156.48 | 12.26% | 25,019 |
| May 29, 2026 | 2,000.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | -3.95% | 57,436 |
| May 28, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -9.08% | - |
| May 27, 2026 | 2,000.00 | 2,199.85 | 2,199.85 | 2,199.85 | 2,199.85 | 14.52% | 100 |
| May 26, 2026 | 2,000.00 | 2,188.00 | 1,921.00 | 1,921.00 | 1,921.00 | -6.39% | 1,957 |
| May 22, 2026 | 2,000.00 | 2,052.24 | 1,921.00 | 2,052.24 | 2,052.24 | 2.61% | 740,900 |
| May 21, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2.77% | - |
| May 20, 2026 | 2,000.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | -1.84% | 552,841 |
| May 19, 2026 | 2,000.00 | 1,982.42 | 1,982.42 | 1,982.42 | 1,982.42 | -0.88% | 427,208 |
| May 18, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| May 15, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2.30% | - |
| May 14, 2026 | 2,000.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -2.25% | 171,832 |
| May 13, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.15% | - |
| May 12, 2026 | 2,000.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.15% | 273,112 |
| May 11, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| May 8, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -6.32% | - |
| May 7, 2026 | 2,000.00 | 2,147.79 | 2,135.00 | 2,135.00 | 2,135.00 | 10.30% | 90,846 |
| May 6, 2026 | 2,000.00 | 1,935.71 | 1,935.71 | 1,935.71 | 1,935.71 | 2.29% | 170,292 |
| May 5, 2026 | 2,005.00 | 1,892.34 | 1,892.34 | 1,892.34 | 1,892.34 | -1.49% | 12,838 |
| May 1, 2026 | 2,005.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | - | 50 |
| Apr 30, 2026 | 2,005.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1.40% | 429,520 |
| Apr 29, 2026 | 2,005.00 | 1,894.57 | 1,894.57 | 1,894.57 | 1,894.57 | -5.51% | 457,242 |
| Apr 28, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Apr 27, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.46% | - |
| Apr 24, 2026 | 2,005.00 | 1,995.78 | 1,921.00 | 1,995.78 | 1,995.78 | 3.95% | 3,019,486 |
| Apr 23, 2026 | 2,005.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -7.91% | 635,929 |
| Apr 22, 2026 | 2,005.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 3.99% | 437,465 |
| Apr 21, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -6.58% | - |
| Apr 20, 2026 | 2,005.00 | 2,146.28 | 2,146.28 | 2,146.28 | 2,146.28 | 7.05% | 212,179 |
| Apr 17, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.20% | - |
| Apr 16, 2026 | 2,005.00 | 2,113.47 | 1,921.00 | 2,071.23 | 2,071.23 | 3.30% | 126,938 |
| Apr 15, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -10.56% | 994,009 |
| Apr 14, 2026 | 2,005.00 | 2,243.63 | 1,921.00 | 2,241.69 | 2,241.69 | 11.80% | 1,039,135 |
| Apr 13, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 4.37% | - |
| Apr 10, 2026 | 2,005.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | -13.98% | 306,249 |
| Apr 9, 2026 | 2,005.00 | 2,278.27 | 1,921.00 | 2,233.09 | 2,233.09 | 11.38% | 874,842 |
| Apr 8, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -6.73% | - |
| Apr 7, 2026 | 2,005.00 | 2,149.73 | 2,149.73 | 2,149.73 | 2,149.73 | 11.91% | 1,127,007 |
| Apr 2, 2026 | 2,005.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | -4.19% | 1,629 |
| Apr 1, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.37% | - |
| Mar 31, 2026 | 2,005.00 | 2,075.00 | 2,070.98 | 2,075.00 | 2,075.00 | 3.49% | 26,465 |
| Mar 30, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Mar 27, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Mar 26, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Mar 25, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Mar 24, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | - |
| Mar 23, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -6.22% | - |
| Mar 20, 2026 | 2,005.00 | 2,140.00 | 2,138.00 | 2,138.00 | 2,138.00 | 1.33% | 10,038 |
| Mar 19, 2026 | 2,005.00 | 2,109.90 | 2,109.90 | 2,109.90 | 2,109.90 | 5.23% | 274,646 |