€16.30-0.17 (-1.00%)05 Mar 2021, 12:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ryanair Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 4, 2021€16.64€16.95€16.45€16.46571,658
Mar 3, 2021€16.73€16.95€16.38€16.85890,334
Mar 2, 2021€16.65€16.95€16.23€16.36657,269
Mar 1, 2021€16.80€17.06€16.47€16.931,402,408
Feb 26, 2021€16.43€16.83€15.97€16.54965,944
Feb 25, 2021€17.09€17.11€16.45€16.451,576,193
Feb 24, 2021€16.62€17.15€16.56€16.95886,309
Feb 23, 2021€16.89€17.59€16.64€16.661,404,496
Feb 22, 2021€15.98€16.77€15.73€16.631,196,599
Feb 19, 2021€15.53€15.94€15.53€15.91518,517
Feb 18, 2021€15.75€15.96€15.46€15.46556,855
Feb 17, 2021€16.11€16.13€15.53€15.88536,534
Feb 16, 2021€15.45€16.41€15.45€16.10939,472
Feb 15, 2021€15.20€15.68€15.20€15.68360,218
Feb 12, 2021€14.83€15.32€14.54€15.29997,155
Feb 11, 2021€14.90€15.03€14.79€14.96367,876
Feb 10, 2021€15.29€15.29€14.80€15.00603,842
Feb 9, 2021€15.70€15.70€15.07€15.20582,939
Feb 8, 2021€15.89€15.89€15.44€15.68639,391
Feb 5, 2021€15.27€15.77€15.27€15.50960,662
Feb 4, 2021€15.58€15.74€15.22€15.401,792,608
Feb 3, 2021€15.35€15.71€15.02€15.561,879,403
Feb 2, 2021€14.71€15.16€14.46€15.111,791,559
Feb 1, 2021€14.27€14.52€13.74€14.391,373,525
Jan 29, 2021€14.13€14.53€14.03€14.21723,731
Jan 28, 2021€13.99€14.89€13.79€14.502,159,383
Jan 27, 2021€14.49€14.56€13.87€14.00921,096
Jan 26, 2021€14.11€14.79€14.07€14.57900,314
Jan 25, 2021€14.90€14.90€13.91€14.264,501,671
Jan 22, 2021€15.21€15.51€14.77€14.87599,211
Jan 21, 2021€15.51€15.74€15.21€15.2710,606,469
Jan 20, 2021€15.30€15.62€15.20€15.61516,443
Jan 19, 2021€15.12€15.68€15.12€15.60611,819
Jan 18, 2021€15.50€15.65€15.15€15.301,090,342
Jan 15, 2021€15.75€15.91€15.59€15.795,941,313
Jan 14, 2021€15.27€15.94€15.27€15.761,616,055
Jan 13, 2021€15.60€15.73€15.27€15.27554,014
Jan 12, 2021€15.55€15.70€15.52€15.64547,005
Jan 11, 2021€15.76€15.85€15.44€15.46336,461
Jan 8, 2021€15.90€15.96€15.50€15.69558,304
Jan 7, 2021€15.46€15.66€15.26€15.60869,649
Jan 6, 2021€15.35€15.81€15.13€15.77437,486
Jan 5, 2021€15.25€15.43€14.96€15.04929,378
Jan 4, 2021€16.50€16.87€15.32€15.38900,976
Dec 31, 2020€16.46€16.70€16.23€16.46321,972
Dec 30, 2020€16.80€16.96€16.67€16.77447,048
Dec 29, 2020€16.05€17.03€16.04€16.881,471,732
Dec 24, 2020€16.43€16.44€16.18€16.41213,717
Dec 23, 2020€15.71€16.33€15.52€16.26440,061
Dec 22, 2020€15.27€15.65€15.27€15.51636,790
Showing 1 to 50 of 253