€16.60-0.20 (-1.19%)21 Sep 2021, 18:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ryanair Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 2021€16.89€17.29€16.43€16.60473,612
Sep 20, 2021€16.71€17.32€16.43€16.801,613,556
Sep 17, 2021€16.82€17.02€16.51€16.91676,872
Sep 16, 2021€15.05€16.64€15.05€16.63737,181
Sep 15, 2021€15.44€15.59€15.20€15.36260,121
Sep 14, 2021€15.83€15.86€15.43€15.54392,333
Sep 13, 2021€15.55€15.90€15.55€15.81242,957
Sep 10, 2021€15.41€15.90€15.41€15.46438,640
Sep 9, 2021€16.44€16.44€15.32€15.76380,906
Sep 8, 2021€15.96€16.39€15.84€15.87249,540
Sep 7, 2021€16.31€16.34€15.90€15.90116,962
Sep 6, 2021€15.80€16.34€15.80€16.24259,054
Sep 3, 2021€16.19€16.20€15.90€15.9059,828
Sep 2, 2021€15.73€16.30€15.73€16.30193,039
Sep 1, 2021€16.10€16.29€15.95€15.99310,916
Aug 31, 2021€16.21€16.21€15.78€15.78283,457
Aug 27, 2021€16.66€16.66€16.07€16.3472,105
Aug 26, 2021€16.13€16.65€16.09€16.25125,605
Aug 25, 2021€16.36€16.77€16.34€16.61171,729
Aug 24, 2021€16.00€16.55€16.00€16.481,311,039
Aug 23, 2021€15.70€16.13€15.70€16.07916,831
Aug 20, 2021€15.77€15.88€15.56€15.87226,840
Aug 19, 2021€16.35€16.35€15.72€15.77807,417
Aug 18, 2021€15.79€16.25€15.70€16.20508,500
Aug 17, 2021€16.00€16.05€15.80€15.872,320,234
Aug 16, 2021€15.84€16.18€15.84€16.09427,966
Aug 13, 2021€16.19€16.27€16.09€16.27356,793
Aug 12, 2021€16.61€19.19€16.24€16.25293,758
Aug 11, 2021€16.64€16.66€16.36€16.57576,659
Aug 10, 2021€16.50€16.63€16.32€16.63274,796
Aug 9, 2021€16.59€16.81€16.40€16.5069,123
Aug 6, 2021€17.00€17.07€16.68€16.68178,932
Aug 5, 2021€16.59€17.06€16.29€17.06261,033
Aug 4, 2021€16.65€16.98€16.50€16.55613,782
Aug 3, 2021€16.73€16.89€16.61€16.65888,306
Aug 2, 2021€16.70€17.02€16.45€16.78635,985
Jul 30, 2021€16.66€16.78€16.20€16.51980,289
Jul 29, 2021€17.02€17.11€16.68€16.771,067,884
Jul 28, 2021€16.88€17.14€16.77€16.982,629,045
Jul 27, 2021€16.49€17.04€16.18€16.69505,916
Jul 26, 2021€15.91€16.48€15.80€16.36841,272
Jul 23, 2021€15.49€16.14€15.22€15.73154,641
Jul 22, 2021€15.75€16.34€15.73€15.82432,184
Jul 21, 2021€14.65€15.66€14.63€15.571,206,727
Jul 20, 2021€14.82€15.08€14.71€14.87890,024
Jul 19, 2021€15.50€15.71€14.47€14.73563,007
Jul 16, 2021€15.73€16.02€15.56€15.71257,187
Jul 15, 2021€15.67€15.74€15.47€15.68491,203
Jul 14, 2021€15.55€15.79€15.47€15.66425,677
Jul 13, 2021€16.13€16.20€15.70€15.71327,127
Showing 1 to 50 of 253