Shares Magazine
1,675.00p+0.00 (+0.00%)16 Apr 2025, 16:25
Ryanair Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 1750.00p | 1750.00p | 1709.00p | 1675.00p | 44,808 |
| Apr 14, 2025 | 1738.50p | 1738.50p | 1666.08p | 1675.00p | 10,101 |
| Apr 11, 2025 | 1708.00p | 1710.50p | 1624.20p | 1675.00p | 408,500 |
| Apr 10, 2025 | 1590.00p | 1731.50p | 1590.00p | 1654.00p | 34,707 |
| Apr 9, 2025 | 1590.00p | 1590.00p | 1590.00p | 1527.50p | 186,178 |
| Apr 8, 2025 | 1575.00p | 1590.00p | 1484.50p | 1527.50p | 97,623 |
| Apr 7, 2025 | 1480.00p | 1525.00p | 1424.00p | 1492.75p | 189,791 |
| Apr 4, 2025 | 1588.00p | 1600.00p | 1480.00p | 1546.00p | 83,771 |
| Apr 3, 2025 | 1540.00p | 1664.00p | 1484.00p | 1551.00p | 110,844 |
| Apr 2, 2025 | 1542.00p | 1668.00p | 1542.00p | 1615.00p | 31,111 |
| Apr 1, 2025 | 1550.00p | 1624.00p | 1542.00p | 1589.00p | 90,211 |
| Mar 31, 2025 | 1618.00p | 1664.00p | 1548.00p | 1587.00p | 2,447,376 |
| Mar 28, 2025 | 1670.00p | 1740.00p | 1640.00p | 1663.00p | 68,528 |
| Mar 27, 2025 | 1672.00p | 1672.00p | 1672.00p | 1745.00p | 7,135 |
| Mar 26, 2025 | 1820.00p | 1820.00p | 1820.00p | 1820.00p | 369 |
| Mar 25, 2025 | 1690.00p | 1702.42p | 1690.00p | 1734.00p | 10,725,752 |
| Mar 24, 2025 | 1700.00p | 1700.00p | 1700.00p | 1755.00p | 275 |
| Mar 21, 2025 | 1714.66p | 1714.66p | 1714.66p | 1770.00p | 856,116 |
| Mar 18, 2025 | 1710.00p | 1710.00p | 1692.00p | 1741.00p | 6,880,584 |
| Mar 17, 2025 | 1764.53p | 1768.00p | 1764.53p | 1741.00p | 80,883 |
| Mar 14, 2025 | 1680.00p | 1680.00p | 1680.00p | 1741.00p | 316,124 |
| Mar 13, 2025 | 1668.00p | 1668.00p | 1668.00p | 1741.00p | 1,811 |
| Mar 12, 2025 | 1686.00p | 1748.00p | 1686.00p | 1750.00p | 322,249 |
| Mar 11, 2025 | 1708.00p | 1708.00p | 1666.00p | 1666.00p | 144,132 |
| Mar 10, 2025 | 1728.00p | 1802.00p | 1728.00p | 1783.00p | 869,594 |
| Mar 7, 2025 | 1692.00p | 1692.00p | 1690.00p | 1728.00p | 237,891 |
| Mar 6, 2025 | 1778.00p | 1778.00p | 1702.00p | 1775.00p | 252,995 |
| Mar 5, 2025 | 1648.00p | 1738.76p | 1644.00p | 1698.00p | 11,122 |
| Mar 4, 2025 | 1624.00p | 1694.00p | 1624.00p | 1700.00p | 7,469 |
| Mar 3, 2025 | 1648.00p | 1700.00p | 1648.00p | 1707.00p | 26,919 |
| Feb 28, 2025 | 1644.00p | 1644.00p | 1644.00p | 1707.00p | 60 |
| Feb 27, 2025 | 1648.00p | 1648.00p | 1636.00p | 1707.00p | 256 |
| Feb 26, 2025 | 1628.00p | 1707.50p | 1628.00p | 1701.00p | 134,431 |
| Feb 25, 2025 | 1622.00p | 1622.00p | 1622.00p | 1676.00p | 248 |
| Feb 24, 2025 | 1622.00p | 1672.00p | 1622.00p | 1663.00p | 46,040 |
| Feb 21, 2025 | 1622.00p | 1622.00p | 1622.00p | 1663.00p | 88,760 |
| Feb 19, 2025 | 1622.00p | 1668.45p | 1622.00p | 1663.00p | 1,264,721 |
| Feb 18, 2025 | 1640.00p | 1718.00p | 1620.00p | 1620.00p | 1,325,890 |
| Feb 17, 2025 | 1705.31p | 1705.31p | 1705.31p | 1692.00p | 1,000,250 |
| Feb 14, 2025 | 1669.80p | 1669.80p | 1669.80p | 1692.00p | 125,491 |
| Feb 12, 2025 | 1618.00p | 1673.00p | 1618.00p | 1692.00p | 166,730 |
| Feb 11, 2025 | 1640.00p | 1640.00p | 1640.00p | 1703.00p | 1,602 |
| Feb 10, 2025 | 1642.00p | 1642.00p | 1642.00p | 1716.00p | 3,190 |
| Feb 7, 2025 | 1662.00p | 1662.00p | 1660.00p | 1660.00p | 421 |
| Feb 6, 2025 | 1662.00p | 1662.00p | 1642.00p | 1730.00p | 60,630 |
| Feb 5, 2025 | 1642.00p | 1687.71p | 1642.00p | 1716.00p | 100,771 |
| Feb 4, 2025 | 1642.00p | 1642.00p | 1642.00p | 1716.00p | 72,506 |
| Feb 3, 2025 | 1677.00p | 1677.00p | 1642.00p | 1716.00p | 9,856 |
| Jan 31, 2025 | 1800.00p | 1800.00p | 1662.00p | 1730.00p | 128,513 |
| Jan 29, 2025 | 1694.00p | 1720.00p | 1662.00p | 1730.00p | 129,482 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.