IOB - Delayed Quote GBp

Ryanair Holdings plc (0RYA.IL)

Compare
1,716.00
-14.00
(-0.81%)
At close: 1:23:33 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20251,677.001,677.001,642.001,716.001,716.002,469
Jan 31, 20251,800.001,800.001,662.001,730.001,730.00128,513
Jan 30, 20251,730.001,730.001,730.001,730.001,730.00-
Jan 29, 20251,694.001,720.001,662.001,730.001,730.00129,482
Jan 28, 20251,662.001,716.771,662.001,730.001,730.00520,725
Jan 27, 20251,730.001,730.001,660.001,660.001,660.00769,451
Jan 24, 20251,660.001,730.001,606.001,667.001,667.001,481,669
Jan 23, 20251,652.001,665.111,550.001,667.001,667.00143,381
Jan 22, 20251,604.001,604.001,518.001,581.001,581.001,024,902
Jan 21, 20251,512.001,512.001,510.001,510.001,510.005,143,540
Jan 20, 20251,560.381,560.381,560.381,557.001,557.0034,175,778
Jan 17, 20251,510.001,510.001,510.001,556.001,556.0026,537
Jan 16, 2025 22.30 Dividend
Jan 16, 20251,537.001,537.001,512.001,556.001,556.0058,301
Jan 15, 20251,576.001,576.001,556.001,557.001,534.70611,306
Jan 14, 20251,548.001,576.001,512.001,576.001,553.4326,406,659
Jan 13, 20251,522.001,522.001,522.001,557.001,534.7060,301
Jan 10, 20251,585.941,585.941,567.401,581.001,558.365,954,106
Jan 9, 20251,642.001,642.001,522.001,581.001,558.3629,122
Jan 8, 20251,524.001,540.001,524.001,581.001,558.36583,793
Jan 7, 20251,550.221,550.221,550.221,560.001,537.6670,291
Jan 6, 20251,520.001,520.001,520.001,560.001,537.66147,407
Jan 3, 20251,532.001,576.001,532.001,568.001,545.54499,068
Jan 2, 20251,530.001,580.001,530.001,568.001,545.5450,791
Dec 31, 20241,592.151,592.151,592.151,590.001,567.23266,618
Dec 30, 20241,532.001,585.641,532.001,600.001,577.08288,273
Dec 27, 20241,530.001,530.001,530.001,570.001,547.51161,149
Dec 24, 20241,606.001,606.001,606.001,600.001,577.083,985
Dec 23, 20241,532.001,604.021,532.001,600.001,577.0825,813
Dec 20, 20241,530.001,530.001,530.001,530.001,508.0916,691
Dec 19, 20241,574.001,602.001,532.001,597.001,574.1368,476
Dec 18, 20241,576.001,603.481,574.001,574.001,551.46313,634
Dec 17, 20241,604.501,607.271,604.501,609.001,585.96178,637
Dec 16, 20241,566.001,618.891,566.001,609.001,585.96174,992
Dec 13, 20241,598.001,611.001,566.001,577.001,554.41202,715
Dec 12, 20241,612.001,612.001,564.001,564.001,541.6061,912
Dec 11, 20241,586.001,600.001,586.001,571.001,548.5045,751
Dec 10, 20241,752.001,752.001,752.001,752.001,726.91-
Dec 9, 20241,752.001,752.001,752.001,752.001,726.91-
Dec 6, 20241,752.001,752.001,752.001,752.001,726.91-
Dec 5, 20241,752.001,752.001,752.001,752.001,726.91-
Dec 4, 20241,752.001,752.001,752.001,752.001,726.91-
Dec 3, 20241,752.001,752.001,752.001,752.001,726.91-
Dec 2, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 29, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 28, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 27, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 26, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 25, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 22, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 21, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 20, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 19, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 18, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 15, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 14, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 13, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 12, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 11, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 8, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 7, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 6, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 5, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 4, 20241,752.001,752.001,752.001,752.001,726.91-
Nov 1, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 31, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 30, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 29, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 28, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 25, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 24, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 23, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 22, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 21, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 18, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 17, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 16, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 15, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 14, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 11, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 10, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 9, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 8, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 7, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 4, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 3, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 2, 20241,752.001,752.001,752.001,752.001,726.91-
Oct 1, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 30, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 27, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 26, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 25, 202417.5217.5217.5217.5217.27-
Sep 24, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 23, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 20, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 19, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 18, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 17, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 16, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 13, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 12, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 11, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 10, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 9, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 6, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 5, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 4, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 3, 20241,752.001,752.001,752.001,752.001,726.91-
Sep 2, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 30, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 29, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 28, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 27, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 23, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 22, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 21, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 20, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 19, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 16, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 15, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 14, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 13, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 12, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 9, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 8, 2024 17.80 Dividend
Aug 8, 20241,752.001,752.001,752.001,752.001,726.91-
Aug 7, 20241,752.001,752.001,752.001,752.001,709.36-
Aug 6, 20241,752.001,752.001,752.001,752.001,709.36-
Aug 5, 20241,752.001,752.001,752.001,752.001,709.36-
Aug 2, 20241,752.001,752.001,752.001,752.001,709.36-
Aug 1, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 31, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 30, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 29, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 26, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 25, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 24, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 23, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 22, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 19, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 18, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 17, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 16, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 15, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 12, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 11, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 10, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 9, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 8, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 5, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 4, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 3, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 2, 20241,752.001,752.001,752.001,752.001,709.36-
Jul 1, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 28, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 27, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 26, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 25, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 24, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 21, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 20, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 19, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 18, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 17, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 14, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 13, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 12, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 11, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 10, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 7, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 6, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 5, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 4, 20241,752.001,752.001,752.001,752.001,709.36-
Jun 3, 20241,752.001,752.001,752.001,752.001,709.36-
May 31, 20241,752.001,752.001,752.001,752.001,709.36-
May 30, 20241,752.001,752.001,752.001,752.001,709.36-
May 29, 20241,752.001,752.001,752.001,752.001,709.36-
May 28, 20241,752.001,752.001,752.001,752.001,709.36-
May 24, 20241,752.001,752.001,752.001,752.001,709.36-
May 23, 20241,752.001,752.001,752.001,752.001,709.36-
May 22, 20241,752.001,752.001,752.001,752.001,709.36-
May 21, 20241,752.001,752.001,752.001,752.001,709.36-
May 20, 20241,752.001,752.001,752.001,752.001,709.36-
May 17, 20241,752.001,752.001,752.001,752.001,709.36-
May 16, 20241,752.001,752.001,752.001,752.001,709.36-
May 15, 20241,752.001,752.001,752.001,752.001,709.36-
May 14, 20241,752.001,752.001,752.001,752.001,709.36-
May 13, 20241,752.001,752.001,752.001,752.001,709.36-
May 10, 20241,752.001,752.001,752.001,752.001,709.36-
May 9, 20241,752.001,752.001,752.001,752.001,709.36-
May 8, 20241,752.001,752.001,752.001,752.001,709.36-
May 7, 20241,752.001,752.001,752.001,752.001,709.36-
May 3, 20241,752.001,752.001,752.001,752.001,709.36-
May 2, 20241,752.001,752.001,752.001,752.001,709.36-
May 1, 20241,752.001,752.001,752.001,752.001,709.36-
Apr 30, 20241,752.001,752.001,752.001,752.001,709.36-
Apr 29, 20241,752.001,752.001,752.001,752.001,709.36-
Apr 26, 20241,708.001,708.001,708.001,752.001,709.36191,934
Apr 25, 20241,736.001,742.001,730.001,752.001,709.36303,971
Apr 24, 20241,780.001,780.001,780.001,780.001,736.68-
Apr 23, 20241,798.001,812.001,786.001,780.001,736.68306,243
Apr 22, 20241,772.001,775.321,710.001,771.001,727.90297,915
Apr 19, 20241,744.001,748.461,744.001,776.001,732.78550,688
Apr 18, 20241,776.001,800.001,776.001,759.001,716.19799,674
Apr 17, 20241,740.001,740.001,728.001,738.001,695.70287,040
Apr 16, 20241,718.001,718.001,708.001,724.001,682.04845,688
Apr 15, 20241,758.001,764.001,742.001,750.001,707.41306,839
Apr 12, 20241,776.001,778.001,703.001,744.001,701.561,185,282
Apr 11, 20241,804.001,854.001,770.001,802.001,758.151,376,077
Apr 10, 20241,806.001,846.001,806.001,832.001,787.425,436,373
Apr 9, 20241,830.001,830.001,818.001,851.001,805.95842,738
Apr 8, 20241,816.001,838.001,792.881,858.001,812.781,045,647
Apr 5, 20241,773.381,773.381,773.381,790.001,746.44659,787
Apr 4, 20241,806.001,774.001,774.001,774.001,730.83208,397
Apr 3, 20241,786.001,808.641,724.001,805.001,761.072,800
Apr 2, 20241,790.001,816.001,784.901,744.001,701.56866,630
Mar 28, 20241,790.001,808.001,790.001,803.001,759.12350,501
Mar 27, 20241,796.001,797.861,792.001,789.001,745.46131,630
Mar 26, 20241,786.001,797.821,786.001,791.001,747.41150,583
Mar 25, 20241,800.001,804.001,782.001,791.001,747.41321,408
Mar 22, 20241,808.001,808.001,778.001,798.001,754.24123,882
Mar 21, 20241,822.001,822.001,800.001,810.001,765.95292,358
Mar 20, 20241,780.001,788.001,778.001,772.001,728.88122,029
Mar 19, 20241,776.001,794.001,776.001,777.001,733.75446,585
Mar 18, 20241,759.491,759.691,748.001,748.001,705.46201,622
Mar 15, 20241,700.001,748.001,684.001,684.001,643.02717,270
Mar 14, 20241,699.761,699.761,686.001,685.001,643.9920,338,223
Mar 13, 20241,678.001,696.001,672.001,688.001,646.92637,464
Mar 12, 20241,731.011,731.011,730.001,735.001,692.78746,912
Mar 11, 20241,712.001,727.421,712.001,737.001,694.73292,369
Mar 8, 20241,744.001,748.001,736.001,744.001,701.56283,449
Mar 7, 20241,720.001,734.001,720.001,754.001,711.31575,199
Mar 6, 20241,710.001,776.001,709.621,776.001,732.78306,081
Mar 5, 20241,704.001,704.001,704.001,698.001,656.68448,441
Mar 4, 20241,708.001,712.001,702.001,738.001,695.70274,570
Mar 1, 20241,710.001,718.001,704.001,708.001,666.432,406,527
Feb 29, 20241,716.001,788.001,712.001,744.001,701.56234,818
Feb 28, 20241,700.001,700.001,700.001,744.001,701.56180,398
Feb 27, 20241,776.001,790.001,741.001,744.001,701.562,621,595
Feb 26, 20241,730.001,790.001,700.001,743.001,700.587,374,995
Feb 23, 20241,720.001,747.221,702.001,737.001,694.73117,877
Feb 22, 20241,736.001,744.341,722.001,731.001,688.87501,795
Feb 21, 20241,722.001,723.881,702.001,738.001,695.703,133,787
Feb 20, 20241,721.411,722.621,721.411,718.001,676.19341,336
Feb 19, 20241,704.001,716.001,704.001,721.001,679.1277,120
Feb 16, 20241,712.001,728.561,712.001,719.001,677.17265,879
Feb 15, 20241,714.001,747.241,714.001,709.001,667.41551,476
Feb 14, 20241,714.001,714.001,714.001,714.001,672.29-
Feb 13, 20241,694.001,702.351,694.001,714.001,672.29337,713
Feb 12, 20241,702.001,702.001,702.001,723.001,681.0712,789,283
Feb 9, 20241,726.001,726.001,726.001,726.001,683.99-
Feb 8, 20241,736.001,740.001,714.001,726.001,683.99645,145
Feb 7, 20241,622.001,684.001,622.001,689.001,647.90677,662
Feb 6, 20241,670.001,670.001,667.001,680.001,639.11416,106
Feb 5, 20241,674.001,678.471,672.001,665.001,624.48454,878

Related Tickers

WZZZY Wizz Air Holdings Plc
4.3800
-4.37%
 
WIZZ.L Wizz Air Holdings Plc
1,238.00
-3.73%
 
AF.PA Air France-KLM SA
7.85
-1.82%
 
IAG.L International Consolidated Airlines Group S.A.
340.60
+0.80%
 
AAL American Airlines Group Inc.
16.78
-0.86%