RYA.L - Ryanair Holdings plc

LSE - LSE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201716.5016.7415.0815.1615.169,090,519
Dec 14, 20171,671.001,677.001,626.001,640.001,640.002,933,577
Dec 13, 20171,697.001,704.001,670.001,670.001,670.001,516,064
Dec 12, 20171,699.001,711.001,680.001,691.001,691.003,198,119
Dec 11, 20171,768.001,768.001,690.001,690.001,690.003,516,129
Dec 08, 20171,725.001,784.001,725.001,768.001,768.002,585,941
Dec 07, 20171,750.001,750.001,712.001,713.001,713.002,116,046
Dec 06, 20171,735.001,746.641,718.001,723.501,723.501,647,711
Dec 05, 20171,746.001,761.001,730.001,730.001,730.001,633,905
Dec 04, 20171,770.001,778.001,750.001,763.001,763.001,265,914
Dec 01, 20171,740.001,775.001,739.001,745.001,745.005,860,612
Nov 30, 20171,793.001,794.001,756.001,761.001,761.002,866,579
Nov 29, 20171,771.001,793.001,754.001,766.001,766.003,263,800
Nov 28, 20171,754.001,773.001,749.001,752.001,752.0020,351,415
Nov 27, 20171,756.001,772.001,738.001,741.001,741.001,580,639
Nov 24, 20171,747.001,759.001,745.001,758.001,758.001,015,873
Nov 23, 20171,781.001,781.001,744.001,749.001,749.001,143,656
Nov 22, 20171,794.001,805.001,755.001,755.001,755.002,835,701
Nov 21, 20171,776.001,830.001,776.001,798.001,798.002,142,152
Nov 20, 20171,752.001,784.001,750.001,772.001,772.001,116,795
Nov 17, 20171,761.001,768.001,732.001,766.001,766.001,444,728
Nov 16, 20171,692.001,754.001,689.001,742.001,742.001,541,525
Nov 15, 20171,670.001,691.001,656.001,689.001,689.00972,705
Nov 14, 20171,660.001,675.001,655.001,670.001,670.001,666,894
Nov 13, 20171,678.001,687.001,644.001,657.001,657.002,208,248
Nov 10, 20171,693.001,707.001,671.001,677.001,677.001,525,624
Nov 09, 20171,690.001,717.001,680.001,695.001,695.002,212,860
Nov 08, 20171,709.001,714.001,700.001,711.001,711.001,485,913
Nov 07, 20171,724.001,730.001,708.001,710.001,710.002,685,701
Nov 06, 20171,740.001,740.001,718.001,724.001,724.001,754,578
Nov 03, 20171,703.001,725.001,693.001,721.001,721.002,707,713
Nov 02, 20171,739.001,751.001,701.001,705.001,705.003,223,152
Nov 01, 20171,690.001,750.001,565.351,736.001,736.004,639,917
Oct 31, 20171,630.001,701.001,545.351,682.001,682.005,668,134
Oct 30, 20171,574.001,593.001,561.841,581.001,581.002,206,560
Oct 27, 20171,578.001,587.001,552.151,572.001,572.007,900,068
Oct 26, 20171,541.001,592.001,528.001,591.001,591.002,877,192
Oct 25, 20171,569.001,569.001,538.001,541.001,541.003,570,822
Oct 24, 20171,600.001,604.001,558.001,561.001,561.004,277,136
Oct 23, 20171,624.001,625.001,591.001,603.001,603.003,023,005
Oct 20, 20171,635.001,643.001,617.001,625.001,625.002,161,921
Oct 19, 20171,635.001,635.001,579.001,605.001,605.005,107,850
Oct 18, 20171,652.001,669.001,624.001,634.001,634.002,748,812
Oct 17, 20171,640.001,672.001,635.001,650.001,650.001,642,610
Oct 16, 20171,710.001,710.001,655.001,657.001,657.001,831,797
Oct 13, 20171,690.001,692.001,674.001,685.001,685.001,400,871
Oct 12, 20171,700.001,716.001,690.921,691.001,691.003,672,806
Oct 11, 20171,651.001,716.001,651.001,710.001,710.001,894,075
Oct 10, 20171,665.001,679.001,629.001,673.001,673.001,296,347
Oct 09, 20171,669.001,669.001,638.001,648.001,648.001,594,590
Oct 06, 20171,688.001,695.001,649.001,651.001,651.002,840,783
Oct 05, 20171,750.001,750.001,691.001,697.001,697.001,950,987
Oct 04, 20171,732.001,763.001,709.001,715.001,715.003,922,954
Oct 03, 20171,695.001,740.001,687.001,740.001,740.003,634,505
Oct 02, 20171,660.001,690.001,660.001,690.001,690.002,464,310
Sep 29, 20171,635.001,654.171,594.001,627.001,627.003,725,333
Sep 28, 20171,688.001,700.001,637.001,638.001,638.002,159,392
Sep 27, 20171,657.001,712.001,642.001,712.001,712.005,082,216
Sep 26, 20171,638.001,655.001,600.001,646.001,646.002,109,348
Sep 25, 20171,652.001,656.001,600.001,636.001,636.001,678,611
Sep 22, 20171,659.001,698.001,625.571,645.001,645.003,017,762
Sep 21, 20171,634.001,657.001,585.001,657.001,657.004,578,005
Sep 20, 20171,704.001,705.951,650.001,651.001,651.004,922,140
Sep 19, 20171,664.001,724.001,656.891,691.001,691.002,306,354
Sep 18, 20171,647.001,704.501,636.001,673.001,673.007,649,808
Sep 15, 20171,737.001,739.001,695.001,714.001,714.003,364,633
Sep 14, 20171,807.001,807.001,721.001,738.001,738.005,171,721
Sep 13, 20171,802.001,818.001,790.001,798.001,798.001,074,701
Sep 12, 20171,805.001,808.001,798.001,801.001,801.00924,000
Sep 11, 20171,829.001,829.001,802.001,805.001,805.00946,933
Sep 08, 20171,803.001,815.001,798.001,798.001,798.001,267,843
Sep 07, 20171,800.001,821.001,798.001,801.001,801.001,542,087
Sep 06, 20171,815.001,815.001,795.001,801.001,801.001,468,337
Sep 05, 20171,810.001,829.001,800.001,818.001,818.001,345,680
Sep 04, 20171,785.001,825.001,785.001,800.001,800.00845,197
Sep 01, 20171,798.001,813.001,788.001,812.001,812.001,637,971
Aug 31, 20171,755.001,791.001,753.821,791.001,791.00942,325
Aug 30, 20171,777.001,779.001,738.001,754.001,754.001,452,726
Aug 29, 20171,788.001,799.001,763.001,771.001,771.001,023,776
Aug 25, 20171,809.001,814.001,786.001,788.001,788.00958,093
Aug 24, 20171,823.001,832.001,803.001,811.001,811.001,275,581
Aug 23, 20171,857.001,863.001,816.001,823.001,823.001,235,296
Aug 22, 20171,873.001,873.001,845.001,863.001,863.00908,444
Aug 21, 20171,889.001,889.001,841.001,852.001,852.001,115,409
Aug 18, 20171,858.001,871.001,829.001,860.001,860.002,040,141
Aug 17, 20171,940.001,940.001,891.001,891.001,891.00932,283
Aug 16, 20171,926.001,978.001,923.001,935.001,935.002,226,041
Aug 15, 20171,860.001,925.001,855.001,921.001,921.001,467,281
Aug 14, 20171,801.001,859.001,801.001,859.001,859.001,203,642
Aug 11, 20171,822.001,822.001,783.321,816.001,816.00870,801
Aug 10, 20171,815.001,835.001,814.801,821.001,821.00635,361
Aug 09, 20171,842.001,846.001,819.001,835.001,835.00511,432
Aug 08, 20171,843.001,853.001,831.001,841.001,841.00704,752
Aug 07, 20171,831.001,842.001,820.001,835.001,835.00689,826
Aug 04, 20171,810.001,842.001,808.001,837.001,837.001,168,052
Aug 03, 20171,828.001,828.001,803.001,821.001,821.00916,177
Aug 02, 20171,805.001,846.001,795.001,801.001,801.001,774,048
Aug 01, 20171,771.001,817.001,771.001,809.001,809.001,564,341
Jul 31, 20171,805.001,832.591,769.001,777.001,777.002,320,851
Jul 28, 20171,834.001,850.001,784.001,816.001,816.002,735,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...