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
11/02/2015 7,615.69p 7,619.02p 7,589.05p 7,611.25p 2662
10/02/2015 7,657.87p 7,657.87p 7,556.69p 7,595.71p 15689
09/02/2015 7,506.91p 7,685.62p 7,432.54p 7,642.33p 6781
06/02/2015 7,553.53p 7,656.20p 7,516.90p 7,656.20p 13667
05/02/2015 7,473.61p 7,658.98p 7,473.61p 7,596.82p 23120
04/02/2015 7,697.83p 7,714.48p 7,473.61p 7,473.61p 4682
03/02/2015 7,703.38p 7,763.32p 7,560.19p 7,678.96p 13427
02/02/2015 7,632.34p 7,712.26p 7,498.03p 7,648.99p 10747
30/01/2015 7,691.17p 7,761.10p 7,629.01p 7,688.95p 2671
29/01/2015 7,733.35p 7,747.78p 7,652.32p 7,713.37p 5363
28/01/2015 7,657.87p 7,769.98p 7,579.06p 7,769.98p 6358
27/01/2015 7,603.48p 7,795.51p 7,603.48p 7,657.87p 6727
26/01/2015 7,761.10p 7,825.48p 7,661.20p 7,812.16p 15724
23/01/2015 7,547.98p 7,757.77p 7,547.98p 7,708.93p 15446
22/01/2015 7,547.98p 7,700.05p 7,439.20p 7,692.28p 7905
21/01/2015 7,407.01p 7,529.11p 7,314.88p 7,470.28p 8668
20/01/2015 7,353.73p 7,364.83p 7,263.82p 7,353.73p 8331
19/01/2015 7,280.47p 7,379.26p 7,262.71p 7,364.83p 8925
16/01/2015 7,191.67p 7,313.77p 7,102.87p 7,313.77p 11880
15/01/2015 7,131.73p 7,224.97p 7,093.99p 7,130.62p 12113
14/01/2015 7,087.33p 7,177.24p 7,040.71p 7,177.24p 6882
13/01/2015 6,835.36p 7,052.92p 6,835.36p 7,052.92p 21320
12/01/2015 7,031.83p 7,031.83p 6,772.09p 6,822.04p 10556
09/01/2015 6,931.93p 7,009.63p 6,847.57p 7,009.63p 2348
08/01/2015 6,842.02p 7,015.18p 6,842.02p 6,927.49p 13823
07/01/2015 7,168.36p 7,168.36p 6,842.02p 6,847.57p 10791
06/01/2015 7,158.37p 7,219.42p 6,991.87p 7,068.46p 16527
05/01/2015 7,331.53p 7,436.98p 7,308.22p 7,436.98p 3804
02/01/2015 7,636.78p 7,636.78p 7,357.06p 7,381.48p 6178
31/12/2014 7,303.78p 7,658.98p 7,303.78p 7,549.09p 6268
30/12/2014 7,461.40p 7,522.45p 7,383.70p 7,486.93p 2146
29/12/2014 7,169.47p 7,461.40p 7,169.47p 7,461.40p 3041
24/12/2014 7,390.36p 7,390.36p 7,231.63p 7,263.82p 1526
23/12/2014 7,390.36p 7,390.36p 7,157.26p 7,222.75p 5728
22/12/2014 7,137.28p 7,261.60p 7,130.62p 7,204.99p 8538
19/12/2014 7,168.36p 7,377.04p 7,103.98p 7,103.98p 11225
18/12/2014 7,000.75p 7,383.70p 7,000.75p 7,351.51p 7292
17/12/2014 6,817.60p 7,020.73p 6,808.98p 7,020.73p 4726
16/12/2014 6,907.51p 6,937.48p 6,737.68p 6,843.13p 17994
15/12/2014 7,029.61p 7,070.68p 6,870.88p 6,870.88p 6124
12/12/2014 7,147.27p 7,156.15p 7,029.81p 7,098.43p 6355
11/12/2014 7,126.18p 7,159.48p 6,995.20p 7,040.71p 10659
10/12/2014 7,282.69p 7,282.69p 7,130.62p 7,159.48p 18302
09/12/2014 7,272.70p 7,353.73p 7,071.79p 7,148.38p 14595
08/12/2014 7,410.34p 7,430.32p 7,212.76p 7,248.28p 7817
05/12/2014 7,435.87p 7,464.73p 7,357.06p 7,446.97p 27287
04/12/2014 7,330.42p 7,474.72p 7,203.99p 7,321.54p 29260
03/12/2014 7,098.43p 7,430.32p 7,097.32p 7,407.01p 17562
02/12/2014 6,990.76p 7,143.94p 6,772.20p 7,121.74p 11056
01/12/2014 6,954.13p 6,999.64p 6,938.59p 6,987.43p 8967
28/11/2014 6,954.13p 6,988.54p 6,866.44p 6,929.71p 4193
27/11/2014 6,810.94p 6,957.46p 6,810.94p 6,897.52p 3174
26/11/2014 6,880.87p 6,884.20p 6,813.16p 6,873.10p 3110
25/11/2014 6,817.60p 6,955.24p 6,796.51p 6,883.09p 5913
24/11/2014 6,930.82p 6,930.82p 6,770.98p 6,805.39p 10900
21/11/2014 6,937.48p 7,046.26p 6,876.43p 6,876.43p 6202
20/11/2014 7,000.75p 7,022.95p 6,959.68p 6,992.98p 4330
19/11/2014 6,936.37p 7,048.48p 6,888.64p 7,048.48p 9386
18/11/2014 6,794.29p 6,937.48p 6,794.29p 6,937.48p 12430
17/11/2014 6,532.33p 6,795.40p 6,531.22p 6,779.86p 22719
14/11/2014 6,628.90p 6,714.37p 6,531.22p 6,531.22p 4827
13/11/2014 6,604.48p 6,642.22p 6,560.08p 6,623.35p 16001
12/11/2014 6,726.58p 6,726.58p 6,531.22p 6,645.55p 11704
11/11/2014 6,553.42p 6,742.12p 6,536.77p 6,722.14p 15335
10/11/2014 6,505.69p 6,527.24p 6,453.52p 6,496.81p 9981
07/11/2014 6,503.47p 6,570.07p 6,502.36p 6,570.07p 9832
06/11/2014 6,576.73p 6,633.34p 6,470.17p 6,521.23p 4041
05/11/2014 6,603.37p 6,676.63p 6,583.39p 6,635.56p 9825
04/11/2014 6,555.64p 6,695.50p 6,546.76p 6,695.50p 6932
03/11/2014 6,326.98p 6,651.10p 6,326.98p 6,637.78p 16869
31/10/2014 6,308.11p 6,457.96p 6,270.37p 6,437.98p 8010
30/10/2014 6,272.59p 6,339.19p 6,247.06p 6,267.04p 5470
29/10/2014 6,233.74p 6,310.33p 6,214.87p 6,301.45p 9468
28/10/2014 6,320.32p 6,325.87p 6,212.65p 6,238.18p 9248
27/10/2014 6,254.83p 6,343.63p 6,188.23p 6,188.23p 11483
24/10/2014 6,328.09p 6,328.09p 6,218.20p 6,228.19p 6670
23/10/2014 6,326.98p 6,382.48p 6,274.81p 6,302.56p 15389
22/10/2014 6,350.29p 6,396.91p 6,341.41p 6,365.83p 13087
21/10/2014 6,066.13p 6,343.63p 6,041.71p 6,332.53p 36221
20/10/2014 5,986.21p 6,073.90p 5,954.02p 6,056.14p 7165
17/10/2014 6,032.83p 6,032.83p 5,924.05p 5,966.23p 16691
16/10/2014 5,932.93p 5,969.56p 5,841.17p 5,917.39p 28160
15/10/2014 5,972.89p 5,993.98p 5,837.47p 5,867.44p 19337
14/10/2014 6,047.26p 6,099.43p 5,979.55p 5,993.98p 12718
13/10/2014 5,998.42p 6,160.48p 5,993.98p 6,055.03p 14526
10/10/2014 6,234.85p 6,234.85p 6,049.48p 6,132.73p 18526
09/10/2014 6,322.54p 6,343.63p 6,271.48p 6,271.48p 9950
08/10/2014 6,221.53p 6,334.75p 6,221.53p 6,325.87p 6388
07/10/2014 6,370.27p 6,415.78p 6,297.01p 6,373.60p 15088
06/10/2014 6,332.53p 6,416.89p 6,326.98p 6,416.89p 3842
03/10/2014 6,261.49p 6,355.84p 6,261.49p 6,310.33p 7093
02/10/2014 6,330.31p 6,348.07p 6,192.67p 6,243.73p 13682
01/10/2014 6,326.98p 6,354.73p 6,285.91p 6,333.64p 14191
30/09/2014 6,221.53p 6,390.25p 6,221.53p 6,346.96p 9554
29/09/2014 6,229.30p 6,301.45p 6,193.78p 6,247.06p 22429
26/09/2014 6,154.93p 6,290.35p 6,154.93p 6,228.19p 23335
25/09/2014 6,214.87p 6,242.62p 6,180.46p 6,215.98p 9208
24/09/2014 6,178.24p 6,249.28p 6,146.05p 6,227.08p 27558
23/09/2014 6,260.38p 6,353.62p 6,197.11p 6,235.96p 34962
22/09/2014 6,227.08p 6,232.63p 6,183.79p 6,217.09p 10115
19/09/2014 6,214.87p 6,299.23p 6,160.48p 6,299.23p 20009
18/09/2014 5,932.93p 6,263.71p 5,894.08p 6,220.42p 15423
17/09/2014 5,897.41p 5,912.95p 5,788.63p 5,827.48p 19096
16/09/2014 5,816.38p 5,897.41p 5,737.57p 5,810.83p 15850
15/09/2014 5,746.45p 5,760.88p 5,672.08p 5,705.38p 4113
12/09/2014 5,650.99p 5,774.20p 5,650.99p 5,774.20p 8037
11/09/2014 5,797.51p 5,806.39p 5,724.25p 5,727.58p 1918
10/09/2014 5,778.64p 5,827.48p 5,745.34p 5,827.48p 2272
09/09/2014 5,755.33p 5,824.15p 5,717.59p 5,805.28p 8357
08/09/2014 5,851.90p 5,858.56p 5,738.68p 5,749.78p 24145
05/09/2014 5,779.75p 5,865.22p 5,730.91p 5,821.93p 24190
04/09/2014 5,730.91p 5,827.48p 5,730.91p 5,805.28p 21452
03/09/2014 5,636.56p 5,866.33p 5,636.56p 5,827.48p 13200
02/09/2014 5,516.68p 5,715.37p 5,494.48p 5,683.18p 18798
01/09/2014 5,438.98p 5,493.93p 5,385.70p 5,442.31p 8965
29/08/2014 5,416.78p 5,438.43p 5,339.08p 5,400.13p 13275
28/08/2014 5,370.72p 5,477.83p 5,360.73p 5,438.98p 30831
27/08/2014 5,738.68p 5,738.68p 5,414.56p 5,494.48p 24611
26/08/2014 5,662.09p 5,686.51p 5,589.94p 5,599.93p 8624
22/08/2014 5,673.19p 5,673.19p 5,639.89p 5,643.22p 4315
21/08/2014 5,747.56p 5,755.33p 5,674.30p 5,674.30p 8987
20/08/2014 5,776.42p 5,776.42p 5,722.03p 5,735.35p 3778
19/08/2014 5,781.97p 5,781.97p 5,747.56p 5,770.87p 4572
18/08/2014 5,844.13p 5,874.10p 5,736.46p 5,764.21p 10102
15/08/2014 5,806.39p 5,858.56p 5,783.08p 5,827.48p 6489
14/08/2014 5,790.85p 5,825.26p 5,790.85p 5,817.49p 2536
13/08/2014 5,786.41p 5,818.60p 5,750.89p 5,795.29p 7985
12/08/2014 5,844.13p 5,877.43p 5,782.04p 5,805.28p 5301
11/08/2014 5,786.41p 5,877.43p 5,786.41p 5,835.81p 2469
08/08/2014 5,845.24p 5,845.24p 5,692.06p 5,784.19p 12497
07/08/2014 5,851.90p 5,882.98p 5,799.73p 5,811.94p 8696
06/08/2014 5,716.48p 5,915.17p 5,709.82p 5,898.52p 14150
05/08/2014 5,767.54p 5,830.81p 5,719.81p 5,774.20p 11079
04/08/2014 5,860.78p 5,910.73p 5,786.41p 5,830.81p 12037
01/08/2014 5,847.46p 5,905.18p 5,824.15p 5,894.08p 8240
31/07/2014 5,790.85p 5,882.98p 5,774.20p 5,882.98p 22427
30/07/2014 5,797.51p 5,840.80p 5,774.20p 5,840.80p 3938
29/07/2014 5,827.48p 5,851.90p 5,796.40p 5,799.73p 3768
28/07/2014 5,870.77p 5,878.54p 5,799.73p 5,815.27p 2352
25/07/2014 5,946.25p 5,946.25p 5,848.57p 5,878.54p 6559
24/07/2014 5,926.27p 6,008.41p 5,860.14p 5,907.40p 24861
23/07/2014 5,897.41p 5,990.65p 5,894.08p 5,959.57p 4541
22/07/2014 5,900.74p 5,961.79p 5,879.65p 5,939.59p 7304
21/07/2014 5,860.78p 5,900.74p 5,814.16p 5,900.74p 3730
18/07/2014 5,820.82p 5,887.42p 5,820.82p 5,880.76p 11225
17/07/2014 5,677.63p 5,866.33p 5,677.63p 5,866.33p 22482
16/07/2014 5,639.89p 5,703.16p 5,636.56p 5,682.07p 11897
15/07/2014 5,541.10p 5,644.33p 5,541.10p 5,644.33p 8001
14/07/2014 5,457.85p 5,585.50p 5,371.83p 5,548.87p 10302
11/07/2014 5,453.97p 5,527.23p 5,386.26p 5,465.62p 4473
10/07/2014 5,424.55p 5,495.59p 5,361.28p 5,386.26p 5953
09/07/2014 5,522.79p 5,522.79p 5,374.60p 5,413.45p 6779
08/07/2014 5,563.30p 5,563.30p 5,464.51p 5,505.03p 6118
07/07/2014 5,549.98p 5,636.56p 5,516.68p 5,558.86p 12855
04/07/2014 5,416.78p 5,549.95p 5,376.82p 5,544.43p 17569
03/07/2014 5,279.14p 5,389.59p 5,275.81p 5,376.82p 5672
02/07/2014 5,441.20p 5,441.20p 5,230.30p 5,259.16p 11537
01/07/2014 5,364.06p 5,366.28p 5,260.27p 5,320.77p 6714
30/06/2014 5,397.91p 5,462.85p 5,308.56p 5,327.98p 5910
27/06/2014 5,324.65p 5,462.85p 5,276.37p 5,462.85p 8794
26/06/2014 5,313.00p 5,346.30p 5,293.02p 5,317.44p 6284
25/06/2014 5,337.42p 5,389.59p 5,283.58p 5,302.45p 9881
24/06/2014 5,469.51p 5,469.51p 5,352.96p 5,352.96p 4460
23/06/2014 5,476.72p 5,494.48p 5,387.92p 5,438.43p 5485
20/06/2014 5,501.70p 5,514.46p 5,392.36p 5,467.29p 15905
19/06/2014 5,371.27p 5,436.76p 5,283.58p 5,392.36p 12719
18/06/2014 5,349.63p 5,361.84p 5,283.58p 5,283.58p 11197
17/06/2014 5,427.88p 5,438.98p 5,328.54p 5,328.54p 6857
16/06/2014 5,370.16p 5,537.77p 5,370.16p 5,433.43p 8919
13/06/2014 5,508.36p 5,511.13p 5,328.54p 5,383.48p 6699
12/06/2014 5,528.89p 5,557.75p 5,494.48p 5,511.13p 8196
11/06/2014 5,659.87p 5,744.23p 5,506.14p 5,521.12p 16447
10/06/2014 5,732.02p 5,798.62p 5,703.16p 5,703.16p 19631
09/06/2014 5,771.98p 5,799.73p 5,733.13p 5,798.62p 4106
06/06/2014 5,726.47p 5,771.98p 5,726.47p 5,733.13p 99413
05/06/2014 5,660.98p 5,831.92p 5,660.98p 5,763.10p 13722
04/06/2014 5,730.91p 5,785.30p 5,704.27p 5,771.98p 6256
03/06/2014 5,766.43p 5,816.38p 5,716.48p 5,717.59p 7688
02/06/2014 5,834.14p 5,931.78p 5,747.56p 5,816.38p 6115
30/05/2014 5,827.48p 5,845.24p 5,801.32p 5,816.38p 18133
29/05/2014 5,938.48p 5,938.48p 5,745.34p 5,821.93p 5650
28/05/2014 5,791.96p 5,836.36p 5,739.79p 5,745.34p 9585
27/05/2014 5,717.59p 5,837.47p 5,716.48p 5,796.40p 7876
23/05/2014 5,882.98p 5,882.98p 5,745.34p 5,771.98p 7106
22/05/2014 5,800.84p 5,857.45p 5,769.76p 5,827.48p 4507
21/05/2014 5,827.48p 5,847.46p 5,738.68p 5,794.18p 8820
20/05/2014 5,821.93p 5,898.52p 5,738.68p 5,738.68p 12396
19/05/2014 5,864.11p 5,881.87p 5,750.89p 5,836.36p 10787
16/05/2014 5,717.59p 5,800.84p 5,647.66p 5,755.33p 12291
15/05/2014 6,016.18p 6,182.68p 5,638.78p 5,688.73p 30741
14/05/2014 6,285.91p 6,299.23p 6,018.40p 6,032.83p 14339
13/05/2014 6,258.16p 6,552.31p 6,244.84p 6,293.68p 7319
12/05/2014 6,462.40p 6,686.62p 6,462.40p 6,552.31p 4856
09/05/2014 6,547.87p 6,659.98p 6,524.56p 6,615.58p 7514
08/05/2014 6,389.14p 6,620.02p 6,389.14p 6,573.40p 9514
07/05/2014 6,437.98p 6,526.78p 6,365.83p 6,437.98p 5666
06/05/2014 6,567.85p 6,603.37p 6,363.61p 6,405.79p 9429
02/05/2014 6,370.27p 6,594.49p 6,361.39p 6,570.07p 21877
01/05/2014 6,214.87p 6,371.38p 6,214.87p 6,371.38p 3308
30/04/2014 6,048.37p 6,215.98p 5,989.54p 6,194.89p 16182

*Close Price adjusted for both dividends and splits