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
29/04/2014 6,171.58p 6,171.58p 6,046.15p 6,102.76p 9905
28/04/2014 6,094.99p 6,171.58p 6,015.07p 6,156.04p 13715
25/04/2014 6,131.62p 6,131.62p 6,030.61p 6,082.78p 3277
24/04/2014 6,164.92p 6,173.80p 6,089.44p 6,104.98p 8850
23/04/2014 6,243.73p 6,363.61p 6,101.65p 6,112.75p 10377
22/04/2014 6,068.35p 6,243.73p 5,925.49p 6,224.86p 14712
17/04/2014 5,978.44p 6,080.56p 5,978.44p 6,001.75p 4326
16/04/2014 5,992.87p 6,080.56p 5,922.94p 5,969.56p 14165
15/04/2014 5,977.33p 6,076.12p 5,938.48p 5,975.11p 8254
14/04/2014 6,008.41p 6,078.34p 5,853.01p 5,948.47p 36435
11/04/2014 6,104.98p 6,132.73p 5,961.79p 5,980.66p 8373
10/04/2014 6,157.15p 6,192.67p 6,049.48p 6,121.63p 4423
09/04/2014 6,202.66p 6,249.28p 6,128.29p 6,156.04p 4458
08/04/2014 6,297.01p 6,326.98p 6,085.00p 6,193.78p 18695
07/04/2014 6,459.07p 6,459.07p 6,309.22p 6,326.98p 10679
04/04/2014 6,487.93p 6,510.13p 6,421.33p 6,433.54p 10485
03/04/2014 6,469.06p 6,526.78p 6,429.37p 6,466.84p 7507
02/04/2014 6,378.04p 6,509.02p 6,378.04p 6,437.98p 9830
01/04/2014 6,365.83p 6,415.78p 6,271.48p 6,404.68p 30051
31/03/2014 6,381.37p 6,421.33p 6,282.58p 6,415.78p 33384
28/03/2014 6,434.65p 6,434.65p 6,214.87p 6,282.58p 9887
27/03/2014 6,380.26p 6,395.80p 6,263.71p 6,293.68p 12934
26/03/2014 6,393.58p 6,489.04p 6,354.73p 6,427.99p 12485
25/03/2014 6,403.57p 6,419.11p 6,363.61p 6,415.78p 21905
24/03/2014 6,437.98p 6,504.58p 6,330.31p 6,382.48p 9678
21/03/2014 6,596.71p 6,596.71p 6,457.96p 6,504.58p 21507
20/03/2014 6,493.48p 6,659.98p 6,442.42p 6,659.98p 22277
19/03/2014 6,708.82p 6,762.10p 6,371.38p 6,551.20p 46312
18/03/2014 6,571.18p 6,757.66p 6,571.18p 6,684.40p 8103
17/03/2014 6,649.99p 6,711.04p 6,523.45p 6,648.88p 6553
14/03/2014 6,548.98p 6,577.84p 6,523.45p 6,560.08p 15327
13/03/2014 6,648.88p 6,673.30p 6,564.52p 6,576.73p 3632
12/03/2014 6,661.09p 6,721.03p 6,564.52p 6,615.58p 10346
11/03/2014 6,820.93p 6,820.93p 6,632.23p 6,721.03p 54933
10/03/2014 6,715.48p 6,815.38p 6,656.57p 6,815.38p 12504
07/03/2014 6,725.47p 6,741.01p 6,605.59p 6,715.48p 31040
06/03/2014 6,658.87p 6,729.91p 6,620.14p 6,673.30p 5926
05/03/2014 6,747.67p 6,747.67p 6,651.10p 6,653.32p 48926
04/03/2014 6,696.61p 6,743.23p 6,600.04p 6,743.23p 59108
03/03/2014 6,578.95p 6,725.47p 6,547.87p 6,725.47p 6894
28/02/2014 6,548.98p 6,747.67p 6,540.10p 6,723.25p 7530
27/02/2014 6,430.21p 6,603.37p 6,430.21p 6,548.98p 5014
26/02/2014 6,573.40p 6,642.22p 6,573.40p 6,598.93p 4124
25/02/2014 6,575.62p 6,637.78p 6,570.07p 6,607.81p 4577
24/02/2014 6,576.73p 6,642.22p 6,454.63p 6,614.47p 4608
21/02/2014 6,554.53p 6,641.11p 6,554.53p 6,604.48p 7298
20/02/2014 6,548.98p 6,624.46p 6,548.98p 6,582.28p 10999
19/02/2014 6,476.83p 6,507.91p 6,364.72p 6,482.38p 9904
18/02/2014 6,548.98p 6,548.98p 6,427.99p 6,439.09p 7079
17/02/2014 6,512.35p 6,557.86p 6,487.93p 6,526.78p 4674
14/02/2014 6,577.84p 6,604.48p 6,526.78p 6,526.78p 6610
13/02/2014 6,636.67p 6,636.67p 6,418.00p 6,558.97p 6769
12/02/2014 6,463.51p 6,505.69p 6,450.19p 6,460.18p 12797
11/02/2014 6,502.36p 6,558.97p 6,464.62p 6,480.16p 6731
10/02/2014 6,464.62p 6,519.01p 6,464.62p 6,510.13p 4248
07/02/2014 6,495.70p 6,538.99p 6,471.28p 6,471.28p 17245
06/02/2014 6,464.62p 6,558.97p 6,464.62p 6,493.48p 6358
05/02/2014 6,525.67p 6,529.00p 6,489.04p 6,489.04p 6588
04/02/2014 6,464.62p 6,656.65p 6,464.62p 6,529.00p 10803
03/02/2014 6,493.48p 6,637.78p 6,477.94p 6,477.94p 9721
31/01/2014 6,464.62p 6,554.53p 6,464.62p 6,516.79p 14638
30/01/2014 6,548.98p 6,691.06p 6,505.69p 6,548.98p 30330
29/01/2014 6,587.83p 6,774.31p 6,548.98p 6,560.08p 20703
28/01/2014 6,568.96p 6,659.98p 6,558.97p 6,604.48p 9700
27/01/2014 6,465.73p 6,659.98p 6,465.73p 6,571.18p 15723
24/01/2014 6,565.63p 6,657.76p 6,537.88p 6,550.09p 15926
23/01/2014 6,565.63p 6,687.73p 6,565.63p 6,648.88p 20639
22/01/2014 6,673.30p 6,787.63p 6,565.63p 6,687.73p 61386
21/01/2014 6,795.40p 6,856.45p 6,765.43p 6,772.09p 17306
20/01/2014 6,676.63p 6,881.98p 6,676.63p 6,868.66p 9980
17/01/2014 6,926.38p 6,950.80p 6,682.18p 6,715.48p 50636
16/01/2014 6,839.80p 6,948.58p 6,839.80p 6,915.28p 16308
15/01/2014 6,936.37p 7,048.48p 6,918.61p 6,948.58p 19270
14/01/2014 7,036.27p 7,037.38p 6,901.96p 6,936.37p 6339
13/01/2014 6,995.20p 7,037.38p 6,995.20p 7,014.07p 6442
10/01/2014 6,859.78p 6,982.99p 6,859.78p 6,981.88p 14284
09/01/2014 7,036.27p 7,036.27p 6,760.99p 6,865.33p 23262
08/01/2014 6,904.18p 6,939.44p 6,873.10p 6,881.98p 82879
07/01/2014 6,862.00p 6,935.26p 6,758.65p 6,920.83p 8229
06/01/2014 6,960.79p 7,008.52p 6,838.69p 6,862.00p 10034
03/01/2014 6,889.75p 7,017.40p 6,878.65p 7,008.52p 20877
02/01/2014 6,878.65p 6,958.57p 6,867.55p 6,920.83p 6194
31/12/2013 6,759.88p 6,992.98p 6,759.88p 6,881.98p 94749
30/12/2013 6,843.13p 7,035.93p 6,784.30p 6,992.98p 9095
27/12/2013 6,755.44p 6,842.02p 6,726.58p 6,817.60p 3024
24/12/2013 6,715.48p 6,791.27p 6,715.48p 6,770.98p 1097
23/12/2013 6,880.87p 6,881.98p 6,726.58p 6,837.58p 12586
20/12/2013 6,936.37p 6,960.79p 6,766.54p 6,881.98p 44087
19/12/2013 6,668.86p 6,925.27p 6,572.29p 6,770.98p 26085
18/12/2013 6,592.27p 6,664.42p 6,483.49p 6,572.29p 12486
17/12/2013 6,566.74p 6,566.74p 6,403.57p 6,548.98p 17046
16/12/2013 6,463.51p 6,482.18p 6,382.48p 6,436.87p 10935
13/12/2013 6,471.28p 6,551.20p 6,454.63p 6,465.73p 11215
12/12/2013 6,537.88p 6,575.62p 6,505.69p 6,526.78p 15554
11/12/2013 6,517.90p 6,584.50p 6,495.70p 6,562.30p 8219
10/12/2013 6,499.03p 6,585.61p 6,437.98p 6,543.43p 16710
09/12/2013 6,414.67p 6,507.91p 6,411.34p 6,456.85p 15617
06/12/2013 6,388.03p 6,493.48p 6,378.04p 6,429.10p 9387
05/12/2013 6,227.08p 6,391.36p 6,227.08p 6,384.70p 7288
04/12/2013 6,263.71p 6,404.68p 6,258.15p 6,404.68p 60950
03/12/2013 6,104.98p 6,342.52p 6,104.98p 6,254.83p 30413
02/12/2013 6,248.17p 6,324.76p 6,211.54p 6,265.93p 15221
29/11/2013 6,326.98p 6,326.98p 6,234.85p 6,271.48p 7226
28/11/2013 6,171.58p 6,239.29p 6,160.48p 6,239.29p 11092
27/11/2013 6,235.96p 6,235.96p 6,132.73p 6,166.03p 10940
26/11/2013 6,183.79p 6,212.65p 6,154.93p 6,184.90p 11806
25/11/2013 6,215.98p 6,223.75p 6,104.98p 6,223.75p 13265
22/11/2013 6,324.76p 6,395.80p 5,987.32p 6,104.98p 45205
21/11/2013 6,425.77p 6,547.87p 6,326.98p 6,372.49p 23752
20/11/2013 6,418.00p 6,473.50p 6,382.48p 6,424.66p 32606
19/11/2013 6,299.23p 6,937.48p 6,289.24p 6,382.48p 49293
18/11/2013 7,048.48p 7,048.48p 6,899.74p 6,937.48p 13040
15/11/2013 7,047.37p 7,047.37p 6,772.09p 6,970.78p 10202
14/11/2013 6,859.78p 6,945.25p 6,837.58p 6,937.48p 29739
13/11/2013 6,865.33p 6,916.39p 6,793.18p 6,837.58p 8809
12/11/2013 6,878.65p 6,907.51p 6,853.12p 6,876.43p 5704
11/11/2013 6,893.08p 6,913.12p 6,832.03p 6,862.00p 9213
08/11/2013 6,880.87p 6,937.77p 6,716.59p 6,865.33p 25510
07/11/2013 6,745.45p 6,845.35p 6,734.35p 6,832.03p 16132
06/11/2013 6,729.91p 6,757.66p 6,719.92p 6,729.91p 12879
05/11/2013 6,684.40p 6,760.99p 6,654.43p 6,743.23p 8833
04/11/2013 6,605.59p 6,739.90p 6,602.26p 6,663.31p 11421
01/11/2013 6,662.20p 6,682.18p 6,585.61p 6,672.19p 21710
31/10/2013 6,574.51p 6,687.73p 6,548.98p 6,604.48p 27105
30/10/2013 6,451.30p 6,563.41p 6,328.09p 6,554.53p 12461
29/10/2013 6,292.57p 6,442.42p 6,292.57p 6,437.98p 22015
28/10/2013 6,287.02p 6,324.76p 6,231.52p 6,271.48p 8624
25/10/2013 6,310.33p 6,313.55p 6,260.38p 6,260.38p 11329
24/10/2013 6,376.93p 6,382.48p 6,288.13p 6,288.13p 8669
23/10/2013 6,333.64p 6,451.30p 6,240.97p 6,382.48p 19881
22/10/2013 6,369.16p 6,411.34p 6,326.98p 6,328.09p 60270
21/10/2013 6,421.33p 6,421.33p 6,323.65p 6,371.38p 27238
18/10/2013 6,284.80p 6,435.76p 6,249.28p 6,354.73p 39344
17/10/2013 6,174.91p 6,271.48p 6,126.07p 6,249.28p 23942
16/10/2013 6,304.78p 6,326.98p 6,193.78p 6,214.87p 17045
15/10/2013 6,350.29p 6,379.15p 6,280.36p 6,299.23p 10220
14/10/2013 6,418.00p 6,419.59p 6,305.89p 6,322.54p 11478
11/10/2013 6,492.37p 6,509.02p 6,382.48p 6,382.48p 13184
10/10/2013 6,521.23p 6,521.23p 6,465.73p 6,482.38p 12810
09/10/2013 6,530.11p 6,543.43p 6,445.75p 6,465.73p 16954
08/10/2013 6,604.48p 6,608.92p 6,505.69p 6,523.45p 7751
07/10/2013 6,642.22p 6,658.87p 6,565.63p 6,604.48p 25180
04/10/2013 6,765.43p 6,765.43p 6,623.35p 6,658.87p 16471
03/10/2013 6,683.29p 6,699.94p 6,592.27p 6,648.88p 10398
02/10/2013 6,664.42p 6,702.16p 6,551.20p 6,684.40p 16336
01/10/2013 6,638.89p 6,659.98p 6,558.97p 6,659.98p 7584
30/09/2013 6,558.97p 6,601.15p 6,548.98p 6,548.98p 5551
27/09/2013 6,685.51p 6,685.51p 6,529.00p 6,577.84p 37125
26/09/2013 6,593.38p 6,689.95p 6,571.18p 6,615.58p 21718
25/09/2013 6,682.18p 6,695.50p 6,601.15p 6,604.48p 19223
24/09/2013 6,770.98p 6,770.98p 6,620.02p 6,682.18p 15312
23/09/2013 6,732.13p 6,755.44p 6,604.48p 6,654.43p 16432
20/09/2013 6,772.09p 6,772.09p 6,618.91p 6,659.98p 18786
19/09/2013 6,793.18p 6,815.38p 6,698.83p 6,737.68p 20504
18/09/2013 6,743.23p 6,799.84p 6,715.48p 6,736.57p 16388
17/09/2013 6,806.50p 6,806.50p 6,671.08p 6,732.13p 15009
16/09/2013 6,594.49p 6,764.32p 6,594.49p 6,693.28p 52448
13/09/2013 6,659.98p 6,744.34p 6,548.98p 6,566.74p 21288
12/09/2013 6,756.55p 6,809.83p 6,682.18p 6,682.18p 13618
11/09/2013 6,826.48p 6,868.66p 6,708.82p 6,770.98p 14715
10/09/2013 6,868.66p 6,868.66p 6,793.18p 6,837.58p 28821
09/09/2013 6,748.78p 6,855.34p 6,696.61p 6,793.18p 18301
06/09/2013 6,737.68p 6,798.62p 6,691.06p 6,743.23p 11069
05/09/2013 6,843.13p 6,843.13p 6,689.95p 6,743.23p 19369
04/09/2013 6,815.38p 6,815.38p 6,677.74p 6,688.84p 36836
03/09/2013 6,806.50p 6,816.49p 6,743.23p 6,748.78p 16500
02/09/2013 6,868.66p 6,868.66p 6,743.23p 6,785.41p 16403
30/08/2013 6,868.66p 6,868.66p 6,743.23p 6,770.98p 26711
29/08/2013 6,683.29p 6,863.11p 6,655.54p 6,812.05p 24909
28/08/2013 6,465.73p 6,674.41p 6,313.66p 6,655.54p 29038
27/08/2013 6,822.04p 6,943.03p 6,605.59p 6,659.98p 46200
23/08/2013 6,826.48p 6,858.67p 6,825.37p 6,854.23p 10822
22/08/2013 6,886.42p 6,946.36p 6,810.94p 6,843.13p 21060
21/08/2013 6,783.19p 6,858.67p 6,782.08p 6,845.35p 13259
20/08/2013 6,708.82p 6,770.98p 6,648.88p 6,770.98p 11013
19/08/2013 6,520.12p 6,659.98p 6,437.98p 6,659.98p 50993
16/08/2013 6,535.66p 6,535.66p 6,421.33p 6,437.98p 24294
15/08/2013 6,636.67p 6,764.32p 6,502.36p 6,509.02p 23455
14/08/2013 6,659.98p 6,659.98p 6,613.36p 6,617.80p 21660
13/08/2013 6,684.40p 6,723.79p 6,614.47p 6,632.23p 12459
12/08/2013 6,637.78p 6,671.08p 6,588.94p 6,658.87p 3383
09/08/2013 6,747.67p 6,747.67p 6,595.60p 6,595.60p 12397
08/08/2013 6,733.24p 6,776.53p 6,621.13p 6,671.08p 8086
07/08/2013 6,769.87p 6,769.87p 6,687.73p 6,703.27p 6978
06/08/2013 6,798.73p 6,826.48p 6,737.68p 6,759.88p 6753
05/08/2013 6,824.26p 6,828.70p 6,766.54p 6,770.98p 5477
02/08/2013 6,770.98p 6,804.28p 6,741.01p 6,757.66p 33458
01/08/2013 6,881.98p 6,881.98p 6,764.32p 6,793.18p 63734
31/07/2013 6,782.08p 6,818.71p 6,743.23p 6,754.33p 24065
30/07/2013 6,859.78p 6,874.21p 6,771.09p 6,804.28p 5437
29/07/2013 6,865.33p 7,048.48p 6,806.50p 6,848.68p 4753
26/07/2013 6,966.34p 6,984.10p 6,820.93p 6,820.93p 6104
25/07/2013 6,992.98p 6,998.53p 6,937.48p 6,937.48p 3589
24/07/2013 7,024.06p 7,024.06p 6,955.24p 6,991.87p 2389
23/07/2013 6,992.98p 7,004.08p 6,981.88p 6,981.88p 2736
22/07/2013 7,026.28p 7,029.61p 6,992.98p 7,000.75p 8610
19/07/2013 7,059.58p 7,059.58p 6,994.09p 7,026.28p 4285
18/07/2013 6,939.70p 7,115.08p 6,939.70p 7,059.58p 6734
17/07/2013 7,004.08p 7,015.18p 6,965.23p 7,009.63p 4709
16/07/2013 6,966.34p 7,055.14p 6,946.36p 6,969.67p 26393

*Close Price adjusted for both dividends and splits