Ryanair Holdings plc (0A2U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:27PM BST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 106.99 | 107.86 | 105.41 | 107.42 | 107.42 | 1,268 |
| 13 Sept 2024 | 0.937891 Dividend | |||||
| 12 Sept 2024 | 107.05 | 109.93 | 106.53 | 107.01 | 106.07 | 2,023 |
| 11 Sept 2024 | 111.95 | 113.61 | 111.22 | 112.76 | 111.77 | 853 |
| 10 Sept 2024 | 112.65 | 112.89 | 111.45 | 111.89 | 110.91 | 727 |
| 09 Sept 2024 | 112.37 | 114.02 | 112.01 | 112.53 | 111.54 | 19,782 |
| 06 Sept 2024 | 111.08 | 112.56 | 110.25 | 111.84 | 110.86 | 535 |
| 05 Sept 2024 | 110.60 | 113.17 | 110.57 | 113.13 | 112.14 | 35,372 |
| 04 Sept 2024 | 107.91 | 109.78 | 107.48 | 109.42 | 108.46 | 46,588 |
| 03 Sept 2024 | 110.39 | 111.73 | 110.27 | 111.08 | 110.10 | 2,238 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 109.55 | 111.00 | 109.50 | 110.86 | 109.89 | 1,597 |
| 29 Aug 2024 | 108.75 | 110.30 | 108.50 | 110.20 | 109.23 | 11,944 |
| 28 Aug 2024 | 108.90 | 109.65 | 108.43 | 109.12 | 108.16 | 16,268 |
| 27 Aug 2024 | 111.30 | 112.00 | 108.52 | 108.88 | 107.93 | 41,320 |
| 23 Aug 2024 | 104.09 | 105.98 | 103.78 | 105.15 | 104.23 | 1,249 |
| 22 Aug 2024 | 102.25 | 104.33 | 102.17 | 102.29 | 101.40 | 2,138 |
| 21 Aug 2024 | 103.10 | 103.64 | 102.67 | 102.69 | 101.79 | 3,656 |
| 20 Aug 2024 | 103.79 | 103.84 | 102.51 | 102.68 | 101.78 | 27,457 |
| 19 Aug 2024 | 104.20 | 104.20 | 102.59 | 102.76 | 101.86 | 490 |
| 16 Aug 2024 | 102.72 | 103.11 | 102.38 | 102.64 | 101.74 | 468 |
| 15 Aug 2024 | 101.74 | 103.61 | 101.74 | 103.07 | 102.17 | 600 |
| 14 Aug 2024 | 104.48 | 104.48 | 101.37 | 101.69 | 100.80 | 1,490 |
| 13 Aug 2024 | 102.67 | 103.81 | 102.54 | 102.76 | 101.86 | 757 |
| 12 Aug 2024 | 103.90 | 104.07 | 102.30 | 102.38 | 101.48 | 2,825 |
| 09 Aug 2024 | 103.10 | 104.73 | 103.10 | 103.47 | 102.56 | 2,046 |
| 08 Aug 2024 | 97.50 | 101.41 | 97.26 | 100.97 | 100.08 | 35,536 |
| 07 Aug 2024 | 98.70 | 99.38 | 98.00 | 98.27 | 97.41 | 46,562 |
| 06 Aug 2024 | 98.23 | 99.85 | 97.74 | 99.02 | 98.15 | 1,421 |
| 05 Aug 2024 | 96.61 | 99.59 | 96.03 | 98.65 | 97.78 | 2,167 |
| 02 Aug 2024 | 98.00 | 98.81 | 97.63 | 97.78 | 96.93 | 1,602 |
| 01 Aug 2024 | 99.00 | 100.46 | 99.00 | 99.29 | 98.42 | 28,526 |
| 31 July 2024 | 102.30 | 102.30 | 99.09 | 100.66 | 99.77 | 2,515 |
| 30 July 2024 | 100.70 | 102.71 | 100.53 | 102.27 | 101.37 | 1,546 |
| 29 July 2024 | 102.53 | 102.63 | 99.77 | 100.04 | 99.16 | 4,827 |
| 26 July 2024 | 101.20 | 104.57 | 100.63 | 103.63 | 102.72 | 3,588 |
| 25 July 2024 | 94.30 | 100.43 | 94.30 | 99.44 | 98.57 | 33,835 |
| 24 July 2024 | 95.35 | 96.68 | 95.12 | 95.69 | 94.85 | 43,581 |
| 23 July 2024 | 96.70 | 96.82 | 94.17 | 95.00 | 94.17 | 70,344 |
| 22 July 2024 | 111.85 | 111.85 | 92.72 | 96.84 | 95.99 | 19,414 |
| 19 July 2024 | 115.10 | 115.43 | 114.20 | 114.66 | 113.66 | 14,904 |
| 18 July 2024 | 118.51 | 118.79 | 116.56 | 116.60 | 115.58 | 7,037 |
| 17 July 2024 | 119.65 | 120.93 | 119.50 | 120.90 | 119.84 | 1,148 |
| 16 July 2024 | 118.00 | 120.75 | 118.00 | 120.70 | 119.64 | 329 |
| 15 July 2024 | 119.91 | 120.00 | 118.05 | 118.88 | 117.84 | 412 |
| 12 July 2024 | 118.94 | 119.13 | 117.51 | 119.13 | 118.09 | 110,544 |
| 11 July 2024 | 119.27 | 121.67 | 118.74 | 121.12 | 120.06 | 34,646 |
| 10 July 2024 | 120.33 | 120.51 | 118.87 | 118.97 | 117.93 | 313 |
| 09 July 2024 | 120.49 | 120.49 | 117.86 | 120.10 | 119.05 | 23,125 |
| 08 July 2024 | 120.57 | 120.64 | 118.83 | 119.00 | 117.96 | 12,860 |
| 05 July 2024 | 119.34 | 119.34 | 118.03 | 118.44 | 117.40 | 539 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 116.59 | 118.21 | 116.25 | 117.85 | 116.82 | 18,587 |
| 02 July 2024 | 112.00 | 114.31 | 112.00 | 113.77 | 112.78 | 10,386 |
| 01 July 2024 | 116.83 | 117.31 | 114.69 | 114.86 | 113.86 | 205 |
| 28 June 2024 | 115.83 | 117.37 | 115.83 | 116.84 | 115.82 | 418 |
| 27 June 2024 | 114.35 | 115.34 | 107.13 | 115.34 | 114.33 | 17,567 |
| 26 June 2024 | 114.58 | 115.54 | 113.45 | 114.43 | 113.42 | 742 |
| 25 June 2024 | 116.64 | 118.47 | 116.59 | 118.12 | 117.08 | 548 |
| 24 June 2024 | 114.64 | 117.16 | 114.62 | 115.64 | 114.63 | 331 |
| 21 June 2024 | 112.72 | 114.35 | 112.06 | 114.10 | 113.10 | 566 |
| 20 June 2024 | 115.71 | 115.71 | 113.33 | 113.76 | 112.77 | 2,187 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 117.68 | 117.68 | 116.20 | 117.09 | 116.06 | 286 |
| 17 June 2024 | 116.94 | 118.27 | 116.71 | 118.27 | 117.24 | 363 |
| 14 June 2024 | 121.07 | 121.07 | 116.19 | 117.17 | 116.14 | 295 |
| 13 June 2024 | 119.35 | 119.35 | 118.00 | 118.67 | 117.63 | 450 |
| 12 June 2024 | 119.48 | 121.77 | 119.48 | 121.22 | 120.15 | 1,729 |
| 11 June 2024 | 122.00 | 122.00 | 116.96 | 118.03 | 117.00 | 816 |
| 10 June 2024 | 119.74 | 120.22 | 118.84 | 119.68 | 118.63 | 2,174 |
| 07 June 2024 | 122.06 | 122.99 | 121.82 | 122.01 | 120.94 | 392 |
| 06 June 2024 | 125.29 | 125.29 | 123.91 | 124.32 | 123.23 | 901 |
| 05 June 2024 | 125.00 | 127.12 | 124.55 | 125.59 | 124.49 | 625 |
| 04 June 2024 | 123.16 | 124.60 | 123.10 | 124.60 | 123.51 | 1,193 |
| 03 June 2024 | 122.98 | 124.21 | 122.45 | 123.16 | 122.08 | 748 |
| 31 May 2024 | 120.72 | 121.39 | 120.53 | 121.04 | 119.98 | 168 |
| 30 May 2024 | 120.46 | 120.71 | 119.30 | 120.68 | 119.62 | 420 |
| 29 May 2024 | 120.50 | 120.50 | 118.16 | 119.71 | 118.66 | 524 |
| 28 May 2024 | 122.92 | 123.32 | 122.38 | 122.65 | 121.58 | 1,057 |
| 24 May 2024 | 124.23 | 125.16 | 122.05 | 122.43 | 121.36 | 2,096 |
| 23 May 2024 | 126.29 | 126.79 | 124.62 | 126.61 | 125.50 | 2,194 |
| 22 May 2024 | 125.06 | 126.12 | 122.89 | 125.49 | 124.39 | 2,645 |
| 21 May 2024 | 122.78 | 125.25 | 120.44 | 122.00 | 120.93 | 1,971 |
| 20 May 2024 | 126.03 | 126.20 | 122.19 | 123.24 | 122.16 | 2,161 |
| 17 May 2024 | 125.80 | 126.52 | 125.07 | 125.40 | 124.30 | 292 |
| 16 May 2024 | 128.20 | 128.96 | 126.11 | 126.87 | 125.76 | 419 |
| 15 May 2024 | 129.25 | 129.51 | 127.63 | 129.01 | 127.87 | 281 |
| 14 May 2024 | 128.00 | 128.86 | 127.93 | 128.33 | 127.21 | 290 |
| 13 May 2024 | 130.23 | 130.43 | 128.94 | 129.37 | 128.23 | 443 |
| 10 May 2024 | 130.58 | 130.81 | 129.83 | 130.08 | 128.94 | 237 |
| 09 May 2024 | 131.60 | 131.83 | 127.68 | 129.83 | 128.69 | 1,734 |
| 08 May 2024 | 131.35 | 134.14 | 131.18 | 132.61 | 131.45 | 788 |
| 07 May 2024 | 133.02 | 135.86 | 128.91 | 131.69 | 130.54 | 5,336 |
| 03 May 2024 | 140.17 | 140.46 | 138.77 | 140.05 | 138.82 | 134 |
| 02 May 2024 | 137.06 | 138.74 | 137.05 | 138.74 | 137.52 | 107 |
| 01 May 2024 | 136.07 | 137.19 | 135.00 | 135.82 | 134.63 | 125 |
| 30 Apr 2024 | 138.45 | 139.41 | 137.95 | 137.95 | 136.74 | 33 |
| 29 Apr 2024 | 139.84 | 140.40 | 139.06 | 139.65 | 138.43 | 247 |
| 26 Apr 2024 | 139.63 | 139.93 | 138.74 | 139.70 | 138.47 | 151 |
| 25 Apr 2024 | 137.45 | 139.37 | 136.13 | 139.37 | 138.15 | 219 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.