Australia markets open in 1 hour 42 minutes

Ryanair Holdings plc (0A2U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
71.94-0.51 (-0.70%)
At close: 05:27PM GMT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024139.64141.43138.86138.86138.864,643
19 Feb 2024------
16 Feb 2024139.15140.15138.78139.22139.221,957
15 Feb 2024139.98140.15138.63140.02140.023,932
14 Feb 2024137.41138.11136.79137.69137.691,098
13 Feb 2024137.47138.56137.33137.93137.931,074
12 Feb 2024138.75139.48137.91138.71138.711,260
09 Feb 2024139.55141.02138.09140.48140.48295
08 Feb 2024142.15142.67139.63140.05140.058,130
07 Feb 2024138.17140.16137.68138.90138.90337
06 Feb 2024116.50137.45116.50137.45137.457,814
05 Feb 2024135.04135.76133.60135.58135.58419
02 Feb 2024136.13137.10135.61137.00137.0039
01 Feb 2024134.40138.24134.17137.74137.741,281
31 Jan 2024133.05134.03132.20133.12133.12300
30 Jan 2024133.02136.25132.25135.43135.431,809
29 Jan 2024130.11134.00130.11134.00134.005,122
26 Jan 2024128.99130.10128.71129.78129.782,966
25 Jan 2024129.24130.42127.73129.13129.131,620
24 Jan 2024130.22130.22127.56128.95128.956,406
23 Jan 2024127.68128.13126.59127.85127.8522,413
22 Jan 2024126.09127.61126.04127.21127.218,279
19 Jan 2024125.32126.04122.99126.04126.045,933
18 Jan 2024125.00125.99124.17125.76125.76484
18 Jan 20240.703975 Dividend
17 Jan 2024122.76124.51121.33123.68122.986,309
16 Jan 2024122.03123.26121.33123.26122.56405
15 Jan 2024------
12 Jan 2024123.00124.40121.97122.87122.17576
11 Jan 2024123.90125.00123.63124.93124.221,137
10 Jan 2024122.92123.84122.62123.15122.44405
09 Jan 2024122.83124.77122.83123.22122.521,116
08 Jan 2024125.72125.98123.00124.56123.85620
05 Jan 2024122.00125.26122.00125.23124.522,474
04 Jan 2024123.69125.03123.20123.20122.504,013
03 Jan 2024125.00125.04121.81121.81121.121,744
02 Jan 2024131.93132.42130.31130.68129.941,140
29 Dec 2023133.93134.42132.74133.55132.79794
28 Dec 2023134.04134.95134.04134.94134.17394
27 Dec 2023136.08136.08134.01134.01133.24139
22 Dec 2023135.88135.88133.45134.98134.21632
21 Dec 2023133.86134.68133.01134.16133.402,460
20 Dec 2023132.66134.33132.25134.15133.39911
19 Dec 2023132.50133.36130.51132.44131.697,463
18 Dec 2023130.43131.13129.56131.09130.343,963
15 Dec 2023130.00131.25128.71130.51129.775,499
14 Dec 2023127.81130.18127.31129.71128.97760
13 Dec 2023126.18126.68125.74126.15125.43234
12 Dec 2023124.26126.35124.24125.65124.9324,189
11 Dec 2023124.26124.44123.45124.00123.292,992
08 Dec 2023124.98125.21123.20124.67123.96323
07 Dec 2023124.35126.48122.61126.48125.7621,107
06 Dec 2023121.80124.11121.80123.81123.11986
05 Dec 2023120.60121.52119.60120.57119.88354
04 Dec 2023119.03121.68118.55121.32120.631,837
01 Dec 2023118.65120.14118.65119.73119.051,890
30 Nov 2023118.54118.66117.24117.65116.98438
29 Nov 2023118.29119.48117.98118.17117.50324
28 Nov 2023119.13119.24116.88117.30116.642,255
27 Nov 2023116.00117.49115.70117.27116.6017,683
24 Nov 2023116.43117.98116.36116.98116.3110,573
23 Nov 2023115.80115.80115.80115.80115.151,721
22 Nov 2023115.98117.37115.40117.19116.522,009
21 Nov 2023115.43116.57115.00116.11115.451,498
20 Nov 2023115.18117.00113.54115.09114.432,933
17 Nov 2023114.15116.90113.93115.12114.4660,380
16 Nov 2023111.83113.88111.78113.64112.992,778
15 Nov 2023110.65113.91110.65113.54112.891,334
14 Nov 2023109.61110.68108.46110.28109.6548,893
13 Nov 2023104.35107.45104.35107.18106.5711,648
10 Nov 2023104.99106.35104.76106.24105.642,611
09 Nov 2023107.58108.34104.23106.86106.2560,765
08 Nov 2023103.25106.18102.54106.18105.57741
07 Nov 202399.92102.7099.30102.20101.6210,546
06 Nov 2023102.38102.9997.2697.7397.175,983
03 Nov 202394.0395.8093.9794.7694.221,217
02 Nov 202392.6593.5192.1593.4092.872,305
01 Nov 202390.3790.3788.9789.1988.691,425
31 Oct 202388.9689.3687.1887.6987.19360
30 Oct 202388.9589.9888.6689.5189.00227
27 Oct 202388.3489.9188.0389.0388.52825
26 Oct 202388.0089.2587.3587.9887.48589
25 Oct 202389.6589.6688.3388.6888.17376
24 Oct 202389.8490.4089.4989.9989.48274
23 Oct 202390.2190.8689.2090.0489.534,008
20 Oct 202388.7190.1188.5589.8489.331,644
19 Oct 202390.7191.3789.0490.5990.073,439
18 Oct 202391.3491.3489.5190.2989.781,081
17 Oct 202391.8493.3091.6792.4391.90139
16 Oct 202391.8394.0091.8393.4092.872,194
13 Oct 202392.7993.7191.1891.6291.10817
12 Oct 202396.9897.1994.6094.8794.33586
11 Oct 202398.7399.2096.8797.5296.961,865
10 Oct 202396.6498.5896.2198.1697.601,632
09 Oct 202394.7795.8993.5095.7595.21807
06 Oct 202399.2099.2097.0098.1597.59242
05 Oct 202398.1398.1396.8297.3596.7966
04 Oct 202396.2796.3694.6596.3695.813,132
03 Oct 202395.1396.2895.1395.8595.30626
02 Oct 202397.6497.6496.2496.2695.72125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...