Ryanair Holdings plc (LON:0RYA)
London · Delayed Price · Currency is GBP · Price in GBX 2,285.40
+364.40 (18.97%)
At close: Jul 17, 2026
LON:0RYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,005.00 | 2,285.40 | 2,252.00 | 2,285.40 | 2,285.40 | 18.97% | 125,529 |
| Jul 16, 2026 | 2,005.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | -14.60% | 113,298 |
| Jul 15, 2026 | 2,005.00 | 2,249.40 | 2,234.00 | 2,249.40 | 2,249.40 | -0.20% | 2,675 |
| Jul 14, 2026 | 2,005.00 | 2,254.00 | 1,921.00 | 2,254.00 | 2,254.00 | 0.90% | 128 |
| Jul 13, 2026 | 2,005.00 | 2,240.30 | 2,234.00 | 2,234.00 | 2,234.00 | 16.29% | 478 |
| Jul 10, 2026 | 2,005.00 | 2,302.33 | 1,921.00 | 1,921.00 | 1,921.00 | -4.19% | 503,323 |
| Jul 9, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -13.16% | - |
| Jul 8, 2026 | 2,005.00 | 2,346.43 | 2,307.32 | 2,308.76 | 2,308.76 | -2.87% | 368,772 |
| Jul 7, 2026 | 2,005.00 | 2,377.00 | 2,369.90 | 2,377.00 | 2,377.00 | 1.28% | 481 |
| Jul 6, 2026 | 2,005.00 | 2,346.94 | 2,346.94 | 2,346.94 | 2,346.94 | 0.82% | 4,605 |
| Jul 3, 2026 | 2,005.00 | 2,327.88 | 2,327.88 | 2,327.88 | 2,327.88 | 16.10% | 131,602 |
| Jul 2, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | -14.26% | - |
| Jul 1, 2026 | 2,000.00 | 2,338.48 | 2,338.48 | 2,338.48 | 2,338.48 | 0.32% | 686 |
| Jun 30, 2026 | 2,000.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 0.36% | 48,300 |
| Jun 29, 2026 | 2,000.00 | 2,322.55 | 2,322.55 | 2,322.55 | 2,322.55 | 16.13% | 11,741 |
| Jun 26, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Jun 25, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -12.48% | - |
| Jun 24, 2026 | 2,000.00 | 2,285.23 | 2,285.23 | 2,285.23 | 2,285.23 | 18.96% | 505,176 |
| Jun 23, 2026 | 2,005.00 | 2,268.00 | 1,921.00 | 1,921.00 | 1,921.00 | - | 485,193 |
| Jun 22, 2026 | 2,000.00 | 2,238.76 | 1,921.00 | 1,921.00 | 1,921.00 | -13.62% | 576,145 |
| Jun 19, 2026 | 2,000.00 | 2,224.01 | 2,224.01 | 2,224.01 | 2,224.01 | 1.18% | 97,013 |
| Jun 18, 2026 | 2,000.00 | 2,198.06 | 2,198.06 | 2,198.06 | 2,198.06 | 14.42% | 28,643 |
| Jun 17, 2026 | 2,000.00 | 2,255.00 | 1,921.00 | 1,921.00 | 1,921.00 | -14.40% | 516,332 |
| Jun 16, 2026 | 2,000.00 | 2,244.24 | 2,244.24 | 2,244.24 | 2,244.24 | -1.67% | 767,011 |
| Jun 15, 2026 | 2,005.00 | 2,282.42 | 2,282.42 | 2,282.42 | 2,282.42 | 18.81% | 798 |
| Jun 12, 2026 | 2,000.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | -3.95% | 164 |
| Jun 11, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Jun 10, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Jun 9, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Jun 8, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Jun 5, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 4.11% | - |
| Jun 4, 2026 | 2,000.00 | 2,078.00 | 1,921.00 | 1,921.00 | 1,921.00 | -3.95% | 548,390 |
| Jun 3, 2026 | 2,000.00 | 2,085.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 349,794 |
| 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% | - |