Ryanair Holdings Plc (0RYA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 57 | 3.72549019608 | 1530 | 1606 | 1524 | 533 | 1564.75949367 | DE |
| 4 | 1 | 0.063051702396 | 1586 | 1641 | 1524 | 1076 | 1583.81925075 | DE |
| 12 | 159 | 11.1344537815 | 1428 | 1655 | 1380 | 2751 | 1545.77437366 | DE |
| 26 | 153 | 10.6694560669 | 1434 | 1655 | 1116 | 4593 | 1384.78293024 | DE |
| 52 | 11 | 0.697969543147 | 1576 | 1874 | 1116 | 7307 | 1561.64636593 | DE |
| 156 | 160 | 11.2123335669 | 1427 | 1874 | 890.2 | 6140 | 1426.53807906 | DE |
| 260 | 394 | 33.025984912 | 1193 | 1874 | 890.2 | 6363 | 1423.45426366 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 1560 | 0 | 0.00 | 1560 | 1560 | 1560 | 689 |
| 1736184600 | 1560 | -8 | -0.51 | 1560 | 1560 | 1560 | 175 |
| 1735925400 | 1568 | 0 | 0.00 | 1568 | 1568 | 1568 | 968 |
| 1735839000 | 1568 | -32 | -2.00 | 1530 | 1606 | 1530 | 301 |
| 1735666200 | 1600 | 0 | 0.00 | 1600 | 1600 | 1600 | 70 |
| 1735579800 | 1600 | 30 | 1.91 | 1532 | 1601 | 1532 | 4145 |
| 1735320600 | 1570 | -30 | -1.88 | 1570 | 1570 | 1570 | 101 |
| 1735061400 | 1600 | 0 | 0.00 | 1600 | 1600 | 1600 | 20 |
| 1734975000 | 1600 | 70 | 4.58 | 1600 | 1600 | 1600 | 61 |
| 1734715800 | 1530 | -67 | -4.20 | 1530 | 1601 | 1530 | 1093 |
| 1734629400 | 1597 | 23 | 1.46 | 1574 | 1641 | 1546 | 3882 |
| 1734543000 | 1574 | -35 | -2.18 | 1576 | 1620 | 1574 | 512 |
| 1734456600 | 1609 | 0 | 0.00 | 1609 | 1609 | 1609 | 1450 |
| 1734370200 | 1609 | 32 | 2.03 | 1566 | 1631 | 1566 | 211 |
| 1734111000 | 1577 | 13 | 0.83 | 1598 | 1614 | 1577 | 1850 |
| 1734024600 | 1564 | -7 | -0.45 | 1612 | 1612 | 1564 | 1235 |
| 1733938200 | 1571 | 6 | 0.38 | 1586 | 1606 | 1566 | 1522 |
| 1733851800 | 1565 | -78 | -4.75 | 1606 | 1618 | 1561 | 2800 |
| 1733765400 | 1643 | 0 | 0.00 | 1643 | 1643 | 1643 | 3061 |
| 1733506200 | 1643 | 57 | 3.59 | 1628 | 1655 | 1591 | 4004 |
| 1733419800 | 1586 | 0 | 0.00 | 1580 | 1587 | 1563 | 24662 |
| 1733333400 | 1586 | 0 | 0.00 | 1546 | 1587 | 1546 | 3262 |
| 1733247000 | 1586 | 52 | 3.39 | 1574 | 1587 | 1564 | 4631 |
| 1733160600 | 1534 | 0 | 0.00 | 1534 | 1534 | 1534 | 1137 |
| 1732901400 | 1534 | 0 | 0.00 | 1534 | 1534 | 1534 | 5970 |
| 1732815000 | 1534 | 40 | 2.68 | 1496 | 1535 | 1496 | 9309 |
| 1732728600 | 1494 | -40 | -2.61 | 1496 | 1535 | 1494 | 389 |
| 1732642200 | 1534 | 0 | 0.00 | 1534 | 1534 | 1534 | 2507 |
| 1732555800 | 1534 | 0 | 0.00 | 1500 | 1535 | 1500 | 703 |
| 1732296600 | 1534 | -20 | -1.29 | 1512 | 1550 | 1512 | 3150 |
| 1732210200 | 1554 | -10 | -0.64 | 1520 | 1565 | 1520 | 1511 |
| 1732123800 | 1564 | -1 | -0.06 | 1554 | 1565 | 1554 | 4097 |
| 1732037400 | 1565 | 35 | 2.29 | 1600 | 1600 | 1533 | 3635 |
| 1731951000 | 1530 | -45 | -2.86 | 1532 | 1575 | 1530 | 2215 |
| 1731691800 | 1575 | 0 | 0.00 | 1618 | 1618 | 1574 | 140 |
| 1731605400 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 1433 |
| 1731519000 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 0 |
| 1731432600 | 1575 | 0 | 0.00 | 1532 | 1576 | 1532 | 1786 |
| 1731346200 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 1440 |
| 1731087000 | 1575 | 0 | 0.00 | 1580 | 1580 | 1575 | 984 |
| 1731000600 | 1575 | 1 | 0.06 | 1575 | 1575 | 1575 | 368 |
| 1730914200 | 1574 | 54 | 3.55 | 1538 | 1581 | 1538 | 15238 |
| 1730827800 | 1520 | 51 | 3.47 | 1470 | 1530 | 1469 | 7796 |
| 1730741400 | 1469 | 12 | 0.82 | 1508 | 1508 | 1469 | 1500 |
| 1730482200 | 1457 | -3 | -0.21 | 1412 | 1469 | 1412 | 9281 |
| 1730395800 | 1460 | 0 | 0.00 | 1412 | 1460 | 1412 | 648 |
| 1730309400 | 1460 | 0 | 0.00 | 1460 | 1460 | 1460 | 987 |
| 1730223000 | 1460 | -5 | -0.34 | 1510 | 1510 | 1459 | 215 |
| 1730136600 | 1465 | 10 | 0.69 | 1500 | 1515 | 1459 | 1637 |
| 1729873800 | 1455 | -5 | -0.34 | 1455 | 1455 | 1455 | 0 |
| 1729787400 | 1460 | 5 | 0.34 | 1422 | 1461 | 1422 | 3044 |
| 1729701000 | 1455 | 0 | 0.00 | 1455 | 1455 | 1455 | 8109 |
| 1729614600 | 1455 | 27 | 1.89 | 1478 | 1478 | 1451 | 1500 |
| 1729528200 | 1428 | 0 | 0.00 | 1380 | 1435 | 1380 | 2171 |
| 1729269000 | 1428 | 0 | 0.00 | 1380 | 1429 | 1380 | 1806 |
| 1729182600 | 1428 | 0 | 0.00 | 1428 | 1428 | 1428 | 1017 |
| 1729096200 | 1428 | -29 | -1.99 | 1428 | 1428 | 1428 | 0 |
| 1729009800 | 1457 | 65 | 4.67 | 1442 | 1494 | 1422 | 5153 |
| 1728923400 | 1392 | 22 | 1.61 | 1420 | 1420 | 1388 | 3630 |
| 1728664200 | 1370 | 0 | 0.00 | 1388 | 1403 | 1369 | 6421 |
| 1728577800 | 1370 | 0 | 0.00 | 1370 | 1370 | 1370 | 0 |
| 1728491400 | 1370 | 0 | 0.00 | 1380 | 1380 | 1369 | 175 |
| 1728405000 | 1370 | 0 | 0.00 | 1370 | 1370 | 1370 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
