1. Share Prices

  2. Ryanair Holdings PLC (0RYA)

1,554.00p-44.00 (-2.81%)21 Nov 2024, 17:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ryanair Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 20241554.00p1567.50p1554.00p1564.00p184,565
Nov 19, 20241600.00p1600.00p1512.00p1565.00p115,412
Nov 18, 20241532.00p1532.00p1530.00p1530.00p564,192
Nov 15, 20241618.00p1618.00p1532.00p1575.00p128,742
Nov 14, 20241550.00p1550.00p1530.00p1575.00p717,211
Nov 12, 20241532.00p1571.60p1532.00p1575.00p129,718
Nov 11, 20241532.00p1589.84p1532.00p1575.00p174,620
Nov 8, 20241580.00p1580.00p1532.00p1575.00p295,097
Nov 7, 20241552.11p1582.78p1542.99p1575.00p288,067
Nov 6, 20241538.00p1618.00p1532.00p1574.00p2,380,564
Nov 5, 20241470.00p1570.00p1420.00p1520.00p490,261
Nov 4, 20241508.00p1508.00p1508.00p1469.00p281,994
Nov 1, 20241412.00p1496.88p1400.00p1457.00p399,862
Oct 31, 20241412.00p1412.00p1412.00p1460.00p342,889
Oct 30, 20241412.00p1465.45p1412.00p1460.00p61,154
Oct 29, 20241510.00p1510.00p1510.00p1460.00p870,710
Oct 28, 20241500.00p1508.00p1422.00p1465.00p321,675
Oct 24, 20241422.00p1422.00p1422.00p1460.00p245,340
Oct 23, 20241470.30p1470.71p1469.00p1455.00p112,127
Oct 22, 20241478.00p1478.00p1478.00p1455.00p452,031
Oct 21, 20241380.00p1390.00p1380.00p1428.00p195,643
Oct 18, 20241380.00p1447.60p1380.00p1428.00p70,368
Oct 17, 20241390.00p1445.04p1380.00p1428.00p876,803
Oct 15, 20241442.00p1490.00p1416.00p1457.00p922,204
Oct 14, 20241420.00p1434.00p1408.00p1392.00p111,327
Oct 11, 20241388.00p1411.00p1388.00p1370.00p146,028
Oct 9, 20241380.00p1380.00p1380.00p1370.00p523,257
Oct 8, 20241380.83p1380.83p1380.83p1370.00p810,356
Oct 7, 20241380.00p1384.10p1322.00p1370.00p107,406
Oct 4, 20241322.00p1322.00p1322.00p1369.00p2,470,144
Oct 3, 20241320.00p1365.51p1320.00p1370.00p1,853,712
Oct 2, 20241344.00p1344.00p1344.00p1370.00p462,225
Oct 1, 20241410.00p1410.00p1350.00p1382.00p124,691
Sep 30, 20241400.00p1400.00p1400.00p1410.00p594,288
Sep 27, 20241352.00p1368.00p1352.00p1418.00p278,387
Sep 26, 20241414.00p1426.00p1352.00p1410.00p527,991
Sep 25, 20241346.00p1346.00p1346.00p1379.00p484,769
Sep 24, 20241376.00p1379.08p1346.00p1379.00p3,984,793
Sep 23, 20241404.00p1404.00p1346.00p1379.00p170,844
Sep 20, 20241382.00p1384.00p1382.00p1379.00p553,861
Sep 19, 20241392.00p1400.00p1380.00p1379.00p421,759
Sep 18, 20241390.00p1390.00p1354.83p1329.00p849,314
Sep 16, 20241392.00p1392.00p1268.00p1392.00p278,793
Sep 13, 20241392.00p1392.00p1268.00p1392.00p84,002
Sep 12, 20241268.00p1392.00p1268.00p1392.00p278,628
Sep 11, 20241262.00p1264.00p1262.00p1262.00p106,131
Sep 10, 20241262.00p1333.00p1262.00p1262.00p36,938
Sep 9, 20241262.00p1262.00p1252.00p1262.00p356,360
Sep 5, 20241370.00p1370.00p1370.00p1370.00p483,770
Sep 4, 20241370.00p1370.00p1370.00p1370.00p1,275,660
12345
Showing 1 to 50 of 238

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Paypoint PLC785.00-5.99
Petershill Partners PLC238.50-6.29
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37