Flutter Entertainment (DI) (FLTR) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Flutter Entertainment (DI)

Date Open High Low Close* Volume
04/04/2025 16,795.00p 16,795.00p 15,635.00p 16,085.00p 231198
03/04/2025 16,970.00p 17,135.00p 16,305.00p 16,540.00p 292796
02/04/2025 17,085.00p 17,680.00p 17,040.00p 17,605.00p 321485
01/04/2025 17,170.00p 17,170.00p 16,600.00p 17,020.00p 165727
31/03/2025 17,570.00p 17,650.00p 16,555.00p 16,950.00p 181215
28/03/2025 18,040.00p 18,415.00p 17,785.00p 17,795.00p 132539
27/03/2025 18,200.00p 18,470.00p 18,130.00p 18,355.00p 74986
26/03/2025 18,600.00p 18,630.00p 18,200.00p 18,465.00p 155274
25/03/2025 18,895.00p 19,120.00p 18,610.00p 18,615.00p 101341
24/03/2025 18,610.00p 19,202.50p 18,555.00p 19,160.00p 174313
21/03/2025 18,400.00p 18,740.00p 18,305.00p 18,375.00p 7399747
20/03/2025 18,500.00p 18,925.00p 18,500.00p 18,790.00p 159114
19/03/2025 17,940.00p 18,380.00p 17,835.00p 18,355.00p 86379
18/03/2025 18,400.00p 18,645.00p 17,955.00p 18,280.00p 109109
17/03/2025 18,260.00p 18,350.00p 18,025.00p 18,160.00p 73232
14/03/2025 17,945.00p 18,365.00p 17,905.00p 18,155.00p 137244
13/03/2025 17,955.00p 18,300.00p 17,835.00p 18,005.00p 73335
12/03/2025 18,010.00p 18,785.00p 17,850.00p 18,095.00p 133385
11/03/2025 17,820.00p 18,170.00p 17,525.00p 17,900.00p 94239
10/03/2025 18,950.00p 19,180.00p 17,630.00p 17,840.00p 185077
07/03/2025 19,745.00p 20,100.00p 18,815.00p 18,855.00p 161901
06/03/2025 20,830.00p 20,960.00p 20,060.00p 20,170.00p 130260
05/03/2025 20,870.00p 21,280.00p 20,440.00p 20,650.00p 81320
04/03/2025 21,210.00p 21,570.00p 20,410.00p 20,550.00p 98690
03/03/2025 22,160.00p 22,250.00p 21,690.00p 21,690.00p 267104
28/02/2025 21,300.00p 21,890.00p 21,270.00p 21,780.00p 89882
27/02/2025 21,610.00p 21,930.00p 21,300.00p 21,810.00p 136374
26/02/2025 20,460.00p 21,670.00p 20,440.00p 21,570.00p 85667
25/02/2025 21,340.00p 21,490.00p 20,480.00p 20,750.00p 90422
24/02/2025 21,710.00p 21,990.00p 21,210.00p 21,420.00p 98310
21/02/2025 22,700.00p 22,740.00p 22,150.00p 22,290.00p 241830
20/02/2025 23,060.00p 23,320.00p 22,420.00p 22,490.00p 78292
19/02/2025 23,240.00p 23,330.00p 23,000.00p 23,130.00p 71859
18/02/2025 23,320.00p 23,570.00p 23,070.00p 23,160.00p 69582
17/02/2025 23,350.00p 23,620.00p 22,970.00p 23,270.00p 74861
14/02/2025 23,000.00p 23,690.00p 22,510.00p 23,630.00p 150366
13/02/2025 22,210.00p 22,660.00p 21,880.00p 22,020.00p 86493
12/02/2025 21,500.00p 22,040.00p 21,450.00p 21,820.00p 50802
11/02/2025 21,590.00p 21,740.00p 21,140.00p 21,340.00p 64027
10/02/2025 21,590.00p 21,860.00p 21,410.00p 21,470.00p 55880
07/02/2025 21,200.00p 21,560.00p 21,170.00p 21,520.00p 44761
06/02/2025 21,260.00p 21,470.00p 21,030.00p 21,410.00p 50997
05/02/2025 21,020.00p 21,430.00p 20,900.00p 21,170.00p 80528
04/02/2025 20,650.00p 21,060.00p 19,975.00p 20,870.00p 80481
03/02/2025 21,340.00p 21,523.89p 21,130.00p 21,320.00p 160883
31/01/2025 21,710.00p 22,070.00p 21,680.00p 21,810.00p 69636
30/01/2025 21,590.00p 21,970.00p 21,400.00p 21,850.00p 42496
29/01/2025 21,500.00p 21,650.00p 21,380.00p 21,460.00p 44483
28/01/2025 21,330.00p 21,560.00p 20,650.00p 21,390.00p 54948
27/01/2025 21,320.00p 21,390.00p 20,810.00p 21,010.00p 53960
24/01/2025 21,700.00p 21,750.00p 21,380.00p 21,430.00p 41191
23/01/2025 21,550.00p 21,830.00p 21,390.00p 21,830.00p 43931
22/01/2025 22,000.00p 22,250.00p 21,630.00p 21,830.00p 64817
21/01/2025 21,920.00p 22,090.00p 21,350.00p 22,070.00p 53826
20/01/2025 21,610.00p 21,870.00p 21,580.00p 21,830.00p 69019
17/01/2025 21,420.00p 21,540.00p 21,140.00p 21,360.00p 258632
16/01/2025 21,260.00p 21,370.00p 20,890.00p 21,170.00p 131553
15/01/2025 21,250.00p 21,620.00p 21,210.00p 21,410.00p 430031
14/01/2025 21,030.00p 21,620.00p 20,930.00p 21,470.00p 138493
13/01/2025 20,800.00p 21,030.00p 20,710.00p 20,880.00p 89338
10/01/2025 20,190.00p 20,580.00p 20,070.00p 20,470.00p 275600
09/01/2025 20,600.00p 20,740.00p 20,210.00p 20,210.00p 92923
08/01/2025 19,600.00p 20,780.00p 19,545.00p 20,610.00p 387018
07/01/2025 20,510.00p 20,770.00p 20,430.00p 20,530.00p 60110
06/01/2025 20,690.00p 20,850.00p 20,010.00p 20,720.00p 60104
03/01/2025 20,520.00p 20,660.00p 20,310.00p 20,410.00p 45481
02/01/2025 20,490.00p 20,990.00p 20,410.00p 20,900.00p 47089
31/12/2024 20,270.00p 20,870.00p 20,260.00p 20,720.00p 27960
30/12/2024 20,390.00p 20,770.00p 20,260.00p 20,720.00p 68093
27/12/2024 20,430.00p 20,810.00p 20,420.00p 20,770.00p 88612
24/12/2024 20,730.00p 20,900.00p 20,450.00p 20,710.00p 35814
23/12/2024 21,200.00p 21,220.00p 20,800.00p 20,910.00p 70759
20/12/2024 20,790.00p 21,124.22p 20,540.00p 21,120.00p 264579
19/12/2024 21,050.00p 21,350.00p 20,710.00p 20,860.00p 390158
18/12/2024 21,430.00p 21,680.00p 21,420.00p 21,560.00p 49058
17/12/2024 21,760.00p 21,910.00p 21,430.00p 21,490.00p 84258
16/12/2024 21,700.00p 22,030.00p 21,650.00p 21,700.00p 485393
13/12/2024 22,170.00p 22,450.00p 21,930.00p 21,980.00p 68713
12/12/2024 21,650.00p 22,160.00p 21,510.00p 22,100.00p 53053
11/12/2024 21,530.00p 22,020.00p 21,410.00p 21,890.00p 51328
10/12/2024 21,180.00p 21,730.00p 21,120.00p 21,650.00p 158349
09/12/2024 22,030.00p 22,190.00p 21,250.00p 21,320.00p 180494
06/12/2024 21,670.00p 22,300.00p 21,390.00p 21,750.00p 107261
05/12/2024 21,800.00p 22,090.00p 21,790.00p 21,970.00p 63735
04/12/2024 22,220.00p 22,410.00p 21,810.00p 21,810.00p 146443
03/12/2024 21,870.00p 22,250.00p 21,780.00p 22,130.00p 947908
02/12/2024 21,630.00p 21,900.00p 21,240.00p 21,790.00p 74575
29/11/2024 21,480.00p 21,700.00p 21,370.00p 21,610.00p 75375
28/11/2024 21,560.00p 21,750.00p 21,510.00p 21,510.00p 214351
27/11/2024 21,740.00p 21,810.00p 21,560.00p 21,650.00p 123574
26/11/2024 22,060.00p 22,270.00p 21,830.00p 21,970.00p 93767
25/11/2024 21,760.00p 22,090.00p 21,750.00p 21,830.00p 145342
22/11/2024 21,280.00p 21,990.00p 21,280.00p 21,580.00p 181739
21/11/2024 20,760.00p 21,350.00p 20,490.00p 21,350.00p 131085
20/11/2024 20,830.00p 21,030.00p 20,660.00p 20,780.00p 100482
19/11/2024 20,950.00p 21,210.00p 20,780.00p 21,000.00p 26669
18/11/2024 20,740.00p 21,054.72p 20,660.00p 21,000.00p 146472
15/11/2024 20,620.00p 21,070.00p 20,620.00p 20,760.00p 216571
14/11/2024 20,700.00p 21,200.00p 20,530.00p 21,080.00p 189897
13/11/2024 19,950.00p 20,960.00p 19,817.05p 20,560.00p 211376
12/11/2024 19,500.00p 19,585.00p 18,680.00p 19,270.00p 329366
11/11/2024 19,205.00p 19,280.00p 18,980.00p 19,225.00p 168514
08/11/2024 18,120.00p 19,205.00p 17,965.00p 19,125.00p 481778
07/11/2024 18,230.00p 18,585.00p 18,200.00p 18,295.00p 128519
06/11/2024 17,900.00p 18,450.00p 17,790.00p 18,225.00p 152124
05/11/2024 17,570.00p 17,690.00p 17,370.00p 17,485.00p 86566
04/11/2024 17,830.00p 18,025.00p 17,525.00p 17,730.00p 47999
01/11/2024 18,030.00p 18,140.00p 17,885.00p 17,970.00p 73127
31/10/2024 17,905.00p 18,220.00p 17,805.00p 18,140.00p 220258
30/10/2024 17,500.00p 18,750.00p 17,260.00p 18,140.00p 271281
29/10/2024 17,460.00p 17,465.00p 17,095.00p 17,175.00p 79967
28/10/2024 17,300.00p 17,575.00p 17,185.00p 17,485.00p 89481
25/10/2024 17,780.00p 17,780.00p 17,130.00p 17,415.00p 120991
24/10/2024 17,715.00p 17,900.00p 17,525.00p 17,710.00p 39653
23/10/2024 17,700.00p 17,930.00p 17,585.00p 17,710.00p 58846
22/10/2024 17,535.00p 17,785.00p 17,475.00p 17,695.00p 111666
21/10/2024 17,785.00p 17,805.00p 17,375.00p 17,590.00p 113386
18/10/2024 17,985.00p 18,092.00p 17,760.00p 17,760.00p 165252
17/10/2024 17,615.00p 18,165.00p 17,505.00p 17,785.00p 177853
16/10/2024 17,460.00p 17,545.00p 17,280.00p 17,430.00p 85022
15/10/2024 17,500.00p 17,805.00p 17,250.00p 17,350.00p 186327
14/10/2024 17,100.00p 17,865.00p 17,055.00p 17,430.00p 359703
11/10/2024 18,350.00p 18,630.00p 18,280.00p 18,540.00p 151554
10/10/2024 17,955.00p 18,275.00p 17,830.00p 18,185.00p 155348
09/10/2024 17,995.00p 18,165.00p 17,815.00p 17,950.00p 89558
08/10/2024 17,830.00p 18,155.00p 17,720.00p 18,025.00p 114828
07/10/2024 18,100.00p 18,200.00p 17,960.00p 18,070.00p 69296
04/10/2024 17,740.00p 18,115.00p 17,510.00p 17,940.00p 89824
03/10/2024 17,590.00p 17,765.00p 17,470.00p 17,755.00p 58554
02/10/2024 17,775.00p 17,955.00p 17,510.00p 17,625.00p 98254
01/10/2024 17,570.00p 17,920.00p 17,570.00p 17,805.00p 100852
30/09/2024 17,790.00p 17,955.00p 17,530.00p 17,575.00p 119997
27/09/2024 18,060.00p 18,390.00p 17,725.00p 17,800.00p 166220
26/09/2024 18,195.00p 18,665.00p 18,100.00p 18,545.00p 351364
25/09/2024 17,045.00p 18,845.00p 16,960.00p 18,285.00p 457596
24/09/2024 17,170.00p 17,365.00p 17,020.00p 17,100.00p 198928
23/09/2024 17,480.00p 17,550.00p 17,175.00p 17,175.00p 414918
20/09/2024 17,060.00p 17,265.00p 17,045.00p 17,150.00p 1140274
19/09/2024 17,460.00p 17,905.00p 17,330.00p 17,375.00p 141146
18/09/2024 17,375.00p 17,505.00p 17,270.00p 17,320.00p 216934
17/09/2024 17,000.00p 17,535.00p 16,915.00p 17,435.00p 751483
16/09/2024 16,775.00p 17,000.00p 16,692.55p 16,890.00p 139391
13/09/2024 16,840.00p 16,880.00p 16,300.00p 16,840.00p 184419
12/09/2024 16,900.00p 17,025.00p 16,695.00p 16,840.00p 264657
11/09/2024 16,615.00p 16,795.00p 16,510.00p 16,635.00p 189124
10/09/2024 16,650.00p 16,875.00p 16,515.00p 16,640.00p 161307
09/09/2024 16,260.00p 16,700.00p 16,210.00p 16,650.00p 340072
06/09/2024 16,135.00p 16,415.00p 16,025.00p 16,035.00p 233241
05/09/2024 16,055.00p 16,280.00p 15,975.00p 16,060.00p 368260
04/09/2024 15,850.00p 16,145.00p 15,790.00p 16,085.00p 323404
03/09/2024 16,345.00p 16,405.00p 16,070.00p 16,330.00p 527205
02/09/2024 16,195.00p 16,340.00p 16,000.00p 16,340.00p 164704
30/08/2024 15,885.00p 16,410.00p 15,805.00p 16,200.00p 14110284
29/08/2024 15,655.00p 15,875.00p 15,605.00p 15,875.00p 431072
28/08/2024 15,865.00p 15,920.00p 15,575.00p 15,635.00p 214512
27/08/2024 15,710.00p 15,995.00p 15,575.00p 15,920.00p 202474
23/08/2024 15,985.00p 16,345.00p 15,885.00p 15,945.00p 157136
22/08/2024 16,010.00p 16,280.00p 15,980.00p 15,980.00p 278346
21/08/2024 15,780.00p 16,110.00p 15,410.00p 15,910.00p 253785
20/08/2024 15,975.00p 16,115.00p 15,860.00p 15,905.00p 202578
19/08/2024 16,015.00p 16,170.00p 15,960.00p 16,020.00p 84419
16/08/2024 16,185.00p 16,365.00p 15,865.00p 16,020.00p 387437
15/08/2024 15,965.00p 16,270.00p 15,760.00p 16,040.00p 477674
14/08/2024 16,110.00p 16,725.00p 15,775.00p 16,200.00p 804210
13/08/2024 14,650.00p 14,775.00p 13,930.00p 14,655.00p 736551
12/08/2024 15,065.00p 15,095.00p 14,655.00p 14,685.00p 292705
09/08/2024 14,970.00p 15,055.00p 14,595.00p 14,875.00p 239514
08/08/2024 14,505.00p 14,765.00p 14,270.00p 14,660.00p 198706
07/08/2024 14,335.00p 14,445.00p 14,245.00p 14,345.00p 237215
06/08/2024 14,350.00p 14,650.00p 14,190.00p 14,280.00p 172386
05/08/2024 14,220.00p 14,255.00p 13,745.00p 14,210.00p 206391
02/08/2024 15,015.00p 15,440.00p 14,430.00p 14,515.00p 434743
01/08/2024 15,445.00p 15,745.00p 15,225.00p 15,255.00p 165691
31/07/2024 15,175.00p 15,535.00p 15,075.00p 15,375.00p 176704
30/07/2024 15,050.00p 15,205.00p 14,995.00p 14,995.00p 158964
29/07/2024 15,490.00p 15,515.00p 14,915.00p 15,055.00p 185145
26/07/2024 15,020.00p 15,370.00p 15,020.00p 15,350.00p 76463
25/07/2024 15,170.00p 15,230.00p 14,845.00p 15,030.00p 204446
24/07/2024 15,575.00p 15,720.00p 15,300.00p 15,350.00p 113142
23/07/2024 15,685.00p 15,920.00p 15,585.00p 15,695.00p 1224027
22/07/2024 15,645.00p 15,735.00p 15,485.00p 15,525.00p 126767
19/07/2024 15,310.00p 15,420.00p 15,055.00p 15,365.00p 272659
18/07/2024 15,810.00p 15,870.00p 15,365.00p 15,405.00p 244613
17/07/2024 15,940.00p 15,942.00p 15,580.00p 15,830.00p 131721
16/07/2024 15,855.00p 16,025.00p 15,750.00p 15,950.00p 171533
15/07/2024 15,800.00p 16,040.00p 15,670.00p 15,870.00p 341078
12/07/2024 15,770.00p 15,985.00p 15,550.00p 15,925.00p 161199
11/07/2024 15,505.00p 15,710.00p 15,440.00p 15,645.00p 80781
10/07/2024 15,570.00p 15,785.00p 15,440.00p 15,550.00p 618102
09/07/2024 15,440.00p 15,595.00p 15,300.00p 15,535.00p 124203
08/07/2024 15,025.00p 15,690.00p 14,945.00p 15,520.00p 230412
05/07/2024 15,405.00p 15,600.00p 15,390.00p 15,395.00p 118580
04/07/2024 15,295.00p 15,420.00p 15,245.00p 15,375.00p 79708
03/07/2024 15,010.00p 15,235.00p 14,425.00p 15,220.00p 169976
02/07/2024 14,650.00p 15,050.00p 14,560.00p 14,950.00p 270913
01/07/2024 14,690.00p 14,765.00p 14,510.00p 14,650.00p 240436
28/06/2024 14,435.00p 14,645.00p 13,830.00p 14,465.00p 211258
27/06/2024 14,340.00p 14,640.00p 14,205.00p 14,435.00p 172108
26/06/2024 14,640.00p 14,750.00p 14,315.00p 14,440.00p 281393
25/06/2024 14,665.00p 14,870.00p 14,510.00p 14,800.00p 187275

*Close Price adjusted for both dividends and splits