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
03/12/2024 21,870.00p 22,250.00p 21,780.00p 22,130.00p 947088
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
24/06/2024 14,730.00p 14,864.85p 14,510.00p 14,600.00p 315459
21/06/2024 14,930.00p 15,075.00p 14,760.00p 15,065.00p 835019
20/06/2024 14,445.00p 14,855.00p 14,365.00p 14,725.00p 520745
19/06/2024 14,450.00p 14,540.00p 14,375.00p 14,470.00p 180140
18/06/2024 14,900.00p 14,965.00p 14,370.00p 14,395.00p 578898
17/06/2024 14,065.00p 14,620.00p 14,015.00p 14,485.00p 269009
14/06/2024 14,040.00p 14,065.00p 13,780.00p 13,835.00p 309573
13/06/2024 14,185.00p 14,425.00p 14,041.80p 14,170.00p 273528
12/06/2024 14,455.00p 14,660.00p 14,215.00p 14,215.00p 1013735
11/06/2024 14,725.00p 14,805.00p 14,475.00p 14,475.00p 211502
10/06/2024 14,930.00p 15,045.00p 14,680.00p 14,790.00p 205143
07/06/2024 14,905.00p 15,000.00p 14,625.00p 14,810.00p 364742
06/06/2024 14,630.00p 14,955.00p 14,520.00p 14,950.00p 526872
05/06/2024 14,980.00p 15,180.00p 14,685.00p 14,695.00p 363329
04/06/2024 14,880.00p 15,040.00p 14,710.00p 14,900.00p 542731
03/06/2024 15,065.00p 15,190.00p 14,700.00p 14,830.00p 1237779
31/05/2024 14,600.00p 15,065.00p 12,250.00p 14,900.00p 2914632
30/05/2024 14,545.00p 15,140.00p 14,395.00p 14,975.00p 12427682
29/05/2024 14,640.00p 14,905.00p 14,440.00p 14,515.00p 1445157
28/05/2024 15,920.00p 15,960.00p 14,814.56p 14,815.00p 765085
24/05/2024 15,685.00p 16,090.00p 15,585.00p 15,990.00p 258708
23/05/2024 16,265.00p 16,375.00p 15,855.00p 15,855.00p 678357
22/05/2024 16,340.00p 16,435.00p 16,175.00p 16,300.00p 374497
21/05/2024 16,400.00p 16,535.00p 16,295.00p 16,365.00p 603573
20/05/2024 16,225.00p 16,365.00p 16,180.00p 16,310.00p 695922
17/05/2024 16,330.00p 16,470.00p 15,875.00p 16,215.00p 653223
16/05/2024 16,625.00p 16,790.00p 16,475.00p 16,595.00p 498102
15/05/2024 16,075.00p 16,585.00p 15,775.00p 16,575.00p 1178873
14/05/2024 15,790.00p 16,140.00p 15,595.00p 15,875.00p 1812764
13/05/2024 16,480.00p 16,575.00p 16,125.00p 16,190.00p 424933
10/05/2024 16,265.00p 16,425.00p 15,945.00p 16,245.00p 1105165
09/05/2024 15,925.00p 16,140.00p 15,895.00p 16,045.00p 1374892
08/05/2024 16,135.00p 16,268.37p 15,885.00p 16,060.00p 1065686
07/05/2024 16,135.00p 16,230.00p 15,985.00p 16,200.00p 515546
03/05/2024 15,525.00p 16,305.00p 15,250.00p 15,705.00p 624448
02/05/2024 15,145.00p 15,375.00p 14,810.00p 15,265.00p 565543
01/05/2024 14,745.00p 14,945.00p 14,665.00p 14,900.00p 445819
30/04/2024 14,915.00p 15,135.00p 14,840.00p 14,925.00p 329662
29/04/2024 14,805.00p 14,915.00p 14,640.00p 14,910.00p 329450
26/04/2024 14,995.00p 15,020.00p 14,770.00p 14,935.00p 232112
25/04/2024 14,865.00p 14,965.00p 14,630.00p 14,875.00p 1114202
24/04/2024 15,290.00p 15,380.00p 14,800.00p 14,865.00p 714171
23/04/2024 14,950.00p 15,150.00p 14,915.00p 15,095.00p 902327
22/04/2024 14,945.00p 14,958.25p 14,735.00p 14,735.00p 229117
19/04/2024 14,670.00p 14,855.00p 14,625.00p 14,840.00p 428607
18/04/2024 14,500.00p 14,815.00p 14,460.00p 14,765.00p 1105814
17/04/2024 14,820.00p 14,950.00p 14,690.00p 14,760.00p 344615
16/04/2024 14,690.00p 15,030.00p 14,674.29p 15,000.00p 352610
15/04/2024 14,945.00p 15,175.00p 14,900.00p 14,985.00p 358405
12/04/2024 15,370.00p 15,470.00p 15,085.00p 15,220.00p 319736
11/04/2024 15,650.00p 15,730.00p 15,220.00p 15,365.00p 332675
10/04/2024 15,610.00p 15,735.00p 15,515.00p 15,700.00p 504515
09/04/2024 15,245.00p 15,660.00p 15,212.00p 15,575.00p 1026025
08/04/2024 15,930.00p 15,985.00p 15,480.00p 15,535.00p 193110
05/04/2024 15,400.00p 15,910.00p 15,343.25p 15,895.00p 816139
04/04/2024 15,755.00p 15,875.00p 15,580.00p 15,715.00p 721904
03/04/2024 15,285.00p 15,660.00p 15,205.00p 15,600.00p 253579
02/04/2024 15,735.00p 16,115.00p 15,285.00p 15,455.00p 490856
28/03/2024 15,820.00p 16,165.00p 15,755.00p 15,790.00p 615705
27/03/2024 16,885.00p 16,900.00p 15,465.00p 15,675.00p 1018799
26/03/2024 17,125.00p 17,980.00p 16,840.00p 17,095.00p 579435
25/03/2024 17,255.00p 17,345.00p 17,130.00p 17,285.00p 533321
22/03/2024 17,235.00p 17,425.00p 17,120.00p 17,195.00p 309087
21/03/2024 17,170.00p 17,230.00p 16,900.00p 17,115.00p 692140
20/03/2024 16,780.00p 16,850.00p 16,780.00p 16,825.00p 221427
19/03/2024 16,780.00p 16,850.00p 16,550.00p 16,850.00p 378470
18/03/2024 17,130.00p 17,130.00p 16,655.00p 16,840.00p 332243
15/03/2024 17,425.00p 17,450.00p 17,100.00p 17,115.00p 1239244
14/03/2024 17,555.00p 17,685.00p 17,350.00p 17,460.00p 661389
13/03/2024 17,455.00p 17,705.00p 17,363.00p 17,475.00p 1096068
12/03/2024 17,125.00p 17,230.00p 16,980.00p 17,215.00p 847379
11/03/2024 16,795.00p 16,965.00p 16,635.00p 16,950.00p 467266
08/03/2024 17,200.00p 17,390.00p 16,935.00p 16,935.00p 209281
07/03/2024 16,870.00p 17,185.00p 16,850.00p 17,120.00p 1113978
06/03/2024 17,000.00p 17,200.00p 16,960.00p 17,155.00p 235518
05/03/2024 16,655.00p 16,925.00p 16,655.00p 16,925.00p 258417
04/03/2024 16,920.00p 16,935.00p 16,730.00p 16,845.00p 288737
01/03/2024 17,195.00p 17,270.00p 16,985.00p 16,985.00p 418446
29/02/2024 17,010.00p 17,290.00p 16,940.00p 17,105.00p 745983
28/02/2024 17,070.00p 17,110.00p 16,840.00p 16,920.00p 537050
27/02/2024 16,860.00p 17,205.00p 16,780.00p 17,080.00p 203216
26/02/2024 16,560.00p 16,825.00p 16,560.00p 16,695.00p 197978
23/02/2024 16,500.00p 16,670.00p 16,460.00p 16,670.00p 282663
22/02/2024 16,205.00p 16,525.00p 16,055.00p 16,485.00p 246175
21/02/2024 16,370.00p 16,515.00p 16,140.00p 16,165.00p 993984

*Close Price adjusted for both dividends and splits