Share Name Share Symbol Market Type Share ISIN Share Description
Ryanair Holdings Plc LSE:RYA London Ordinary Share IE00BYTBXV33 ORD EUR0.006
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.214 -2.32% 9.00 8.832 8.838 9.106 8.78 8.906 2,058,118 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 7,697.4 948.1 77.4 11.6 9,846

Ryanair (RYA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
01 Apr 20209.00-0.21-2.32%8.789.1062,012,284
31 Mar 20209.2140.080.92%9.1769.6581,695,152
30 Mar 20209.130.060.71%8.6629.4121,108,066
27 Mar 20209.066-0.64-6.57%9.0669.7061,474,443
26 Mar 20209.7040.040.37%9.3629.9483,355,350
25 Mar 20209.6680.212.26%9.4710.6552,457,937
24 Mar 20209.4540.9110.6%8.769.5282,120,287
23 Mar 20208.548-0.26-2.97%8.058.8463,100,754
20 Mar 20208.810.566.74%8.5189.2963,890,365
19 Mar 20208.2540.121.45%8.0688.905,690,936
18 Mar 20208.136-0.75-8.46%8.0669.223,098,537
17 Mar 20208.888-0.28-3.03%8.309.5646,231,489
16 Mar 20209.166-1.33-12.7%8.1029.6845,531,268
13 Mar 202010.500.222.14%10.13511.1054,063,350
12 Mar 202010.28-0.87-7.8%9.9110.824,456,014
11 Mar 202011.15-0.45-3.88%11.1211.833,760,685
10 Mar 202011.600.554.93%11.31512.094,835,899
09 Mar 202011.055-0.26-2.25%10.4011.493,757,250
06 Mar 202011.310.110.98%10.5611.376,043,725
05 Mar 202011.20-0.67-5.64%11.17512.1153,959,984
04 Mar 202011.87-0.01-0.08%11.6711.9753,452,712
03 Mar 202011.880.363.08%11.7112.143,258,257
02 Mar 202011.525-0.73-5.96%11.44512.5154,716,948
Download more Ryanair Holdings Plc Historical Data

Ryanair Holdings Plc (RYA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.78410.6558.6629.462,018,190-0.784-8.01%
1 Month11.9612.1158.059.943,704,210-2.96-24.75%
3 Months14.60516.9658.0512.663,114,382-5.61-38.38%
6 Months10.7616.9658.0512.852,589,733-1.76-16.36%
1 Year11.22516.9658.0511.762,364,888-2.23-19.82%
3 Years14.8719.788.0514.092,299,369-5.87-39.48%
5 Years11.0419.788.0513.662,332,753-2.04-18.48%
ADVFN Advertorial
Your Recent History
LSE
RYA
Ryanair
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200402 05:33:37