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
09/05/2023 15,570.00p 15,875.00p 15,555.00p 15,820.00p 538530
05/05/2023 15,495.00p 15,505.00p 15,195.00p 15,470.00p 224020
04/05/2023 15,440.00p 15,625.00p 15,260.00p 15,380.00p 254522
03/05/2023 15,850.00p 16,150.00p 15,525.00p 15,600.00p 459340
02/05/2023 15,905.00p 16,090.00p 15,775.00p 15,790.00p 1247079
28/04/2023 15,845.00p 15,940.00p 15,625.00p 15,915.00p 306857
27/04/2023 16,095.00p 16,180.00p 15,670.00p 15,775.00p 417341
26/04/2023 15,895.00p 16,160.00p 15,840.00p 16,040.00p 303458
25/04/2023 15,690.00p 16,050.00p 15,690.00p 15,955.00p 379154
24/04/2023 15,855.00p 15,920.00p 15,680.00p 15,790.00p 238737
21/04/2023 15,405.00p 15,905.00p 15,350.00p 15,885.00p 273092
20/04/2023 15,660.00p 15,810.00p 15,545.00p 15,620.00p 217139
19/04/2023 15,425.00p 15,780.00p 15,270.00p 15,760.00p 199083
18/04/2023 15,200.00p 15,610.00p 15,055.00p 15,480.00p 369906
17/04/2023 14,825.00p 15,120.00p 14,815.00p 15,085.00p 408587
14/04/2023 15,050.00p 15,155.00p 14,840.00p 14,855.00p 329378
13/04/2023 14,860.00p 15,190.00p 14,795.00p 15,055.00p 1013285
12/04/2023 15,095.00p 15,185.00p 14,740.00p 14,785.00p 390925
11/04/2023 14,765.00p 16,832.10p 14,765.00p 15,210.00p 619896
06/04/2023 14,425.00p 14,765.00p 14,425.00p 14,740.00p 375580
05/04/2023 14,520.00p 14,720.00p 14,405.00p 14,445.00p 290199
04/04/2023 14,585.00p 14,595.00p 14,400.00p 14,430.00p 300786
03/04/2023 14,530.00p 14,680.00p 14,430.00p 14,530.00p 580225
31/03/2023 14,630.00p 14,800.00p 14,570.00p 14,630.00p 325712
30/03/2023 14,465.00p 14,715.00p 14,430.00p 14,665.00p 1100516
29/03/2023 14,165.00p 14,420.00p 14,085.00p 14,380.00p 243481
28/03/2023 14,340.00p 14,367.47p 14,071.52p 14,145.00p 425571
27/03/2023 14,100.00p 14,330.00p 14,015.00p 14,185.00p 181594
24/03/2023 14,215.00p 14,215.00p 13,885.00p 13,975.00p 185085
23/03/2023 14,210.00p 14,315.00p 14,010.00p 14,205.00p 211931
22/03/2023 14,115.00p 14,305.00p 14,085.00p 14,120.00p 703543
21/03/2023 13,905.00p 14,370.00p 13,855.00p 14,320.00p 215175
20/03/2023 13,610.00p 13,855.51p 13,410.00p 13,735.00p 1207693
17/03/2023 14,015.00p 14,345.00p 13,580.00p 13,625.00p 434506
16/03/2023 13,540.00p 13,870.00p 13,285.00p 13,830.00p 276100
15/03/2023 14,030.00p 14,055.00p 13,195.00p 13,350.00p 464263
14/03/2023 13,645.00p 14,165.00p 13,645.00p 14,140.00p 347387
13/03/2023 14,090.00p 14,095.00p 13,580.00p 13,725.00p 431826
10/03/2023 13,825.00p 14,125.00p 13,670.00p 14,090.00p 263478
09/03/2023 13,955.00p 14,130.00p 13,870.00p 14,075.00p 391520
08/03/2023 13,960.00p 14,090.00p 13,915.00p 14,075.00p 210237
07/03/2023 13,885.00p 14,265.00p 13,855.00p 14,250.00p 269421
06/03/2023 13,400.00p 13,975.00p 13,280.00p 13,975.00p 235800
03/03/2023 13,370.00p 13,375.00p 13,050.00p 13,360.00p 353728
02/03/2023 12,730.00p 13,395.00p 12,590.00p 13,330.00p 587974
01/03/2023 13,370.00p 13,640.00p 13,315.00p 13,490.00p 257830
28/02/2023 13,465.00p 13,465.00p 13,250.00p 13,335.00p 796644
27/02/2023 13,110.00p 13,540.00p 13,110.00p 13,465.00p 743247
24/02/2023 13,800.00p 13,875.00p 13,035.00p 13,065.00p 232579
23/02/2023 13,815.00p 13,925.00p 13,580.00p 13,925.00p 212802
22/02/2023 13,875.00p 13,875.00p 13,625.00p 13,680.00p 791781
21/02/2023 13,905.00p 13,905.00p 13,600.00p 13,840.00p 457460
20/02/2023 13,760.00p 13,830.00p 13,505.00p 13,760.00p 1191026
17/02/2023 13,430.00p 13,765.00p 13,390.00p 13,745.00p 2917649
16/02/2023 13,200.00p 13,395.00p 13,180.00p 13,395.00p 404358
15/02/2023 12,850.00p 13,205.17p 12,660.00p 13,100.00p 750174
14/02/2023 13,045.00p 13,055.00p 12,610.00p 12,770.00p 334180
13/02/2023 12,425.00p 12,670.00p 12,350.00p 12,545.00p 600154
10/02/2023 12,700.00p 12,775.00p 12,195.00p 12,395.00p 825160
09/02/2023 12,890.00p 13,010.00p 12,740.00p 12,750.00p 1909783
08/02/2023 12,850.00p 12,940.00p 12,785.00p 12,860.00p 135028
07/02/2023 12,995.00p 13,025.00p 12,690.00p 12,700.00p 617471
06/02/2023 13,135.00p 13,350.00p 12,895.00p 12,960.00p 154306
03/02/2023 13,325.00p 13,385.00p 13,065.00p 13,280.00p 457787
02/02/2023 12,815.00p 13,400.00p 12,750.00p 13,345.00p 342325
01/02/2023 12,610.00p 12,840.00p 12,610.00p 12,670.00p 251298
31/01/2023 12,450.00p 12,625.00p 12,365.00p 12,550.00p 249813
30/01/2023 12,415.00p 12,520.00p 12,300.00p 12,475.00p 439448
27/01/2023 12,535.00p 12,620.00p 12,360.00p 12,465.00p 536012
26/01/2023 12,965.00p 12,965.00p 12,650.00p 12,660.00p 419751
25/01/2023 12,975.00p 13,017.09p 12,675.00p 12,760.00p 167807
24/01/2023 12,635.00p 12,960.00p 12,610.00p 12,915.00p 206354
23/01/2023 12,600.00p 12,660.00p 12,475.00p 12,660.00p 280288
20/01/2023 12,430.00p 12,580.00p 12,360.00p 12,565.00p 280231
19/01/2023 12,120.00p 12,380.00p 12,000.00p 12,265.00p 708497
18/01/2023 12,285.00p 12,440.00p 12,080.00p 12,130.00p 357200
17/01/2023 12,400.00p 12,510.00p 12,240.00p 12,240.00p 436127
16/01/2023 12,395.00p 12,485.00p 12,240.00p 12,425.00p 213587
13/01/2023 12,500.00p 12,575.00p 12,170.00p 12,470.00p 568915
12/01/2023 12,495.00p 12,540.00p 12,235.00p 12,520.00p 301931
11/01/2023 12,385.00p 12,650.00p 12,380.00p 12,415.00p 1793057
10/01/2023 12,500.00p 12,595.00p 12,360.00p 12,360.00p 297216
09/01/2023 12,085.00p 12,600.00p 11,945.00p 12,465.00p 339608
06/01/2023 11,885.00p 12,030.00p 11,817.52p 11,995.00p 132965
05/01/2023 11,825.00p 11,990.00p 11,795.00p 11,795.00p 735878
04/01/2023 11,545.00p 11,890.00p 11,485.00p 11,885.00p 251199
03/01/2023 11,405.00p 11,775.00p 11,375.00p 11,450.00p 488121
30/12/2022 11,415.00p 11,445.00p 11,240.00p 11,290.00p 198471
29/12/2022 11,375.00p 11,455.00p 11,320.00p 11,420.00p 278411
28/12/2022 11,615.00p 11,625.00p 11,380.00p 11,380.00p 203824
23/12/2022 11,455.00p 11,550.00p 11,450.00p 11,500.00p 46764
22/12/2022 11,675.00p 11,745.00p 11,475.00p 11,545.00p 99993
21/12/2022 11,430.00p 11,690.00p 11,425.00p 11,650.00p 132165
20/12/2022 11,265.00p 11,440.00p 11,260.00p 11,430.00p 1971973
19/12/2022 11,585.00p 11,605.00p 11,365.00p 11,440.00p 192084
16/12/2022 11,615.00p 11,635.00p 11,335.00p 11,455.00p 632074
15/12/2022 11,960.00p 12,000.00p 11,555.00p 11,595.00p 220179
14/12/2022 12,045.00p 12,105.00p 11,745.00p 11,940.00p 334437
13/12/2022 12,025.00p 12,345.00p 12,000.00p 12,090.00p 318512
12/12/2022 11,905.00p 12,030.00p 11,845.00p 11,985.00p 601653
09/12/2022 11,975.00p 12,065.00p 11,905.00p 11,970.00p 442500
08/12/2022 11,905.00p 11,960.00p 11,845.00p 11,865.00p 208243
07/12/2022 11,930.00p 12,105.00p 11,775.00p 11,775.00p 1205951
06/12/2022 11,950.00p 12,025.00p 11,845.00p 11,965.00p 349011
05/12/2022 12,005.00p 12,135.00p 11,985.00p 11,985.00p 320231
02/12/2022 12,175.00p 12,265.00p 11,885.00p 12,030.00p 315000
01/12/2022 12,150.00p 12,365.00p 12,025.00p 12,040.00p 1275193
30/11/2022 12,000.00p 12,250.00p 11,965.00p 12,175.00p 338924
29/11/2022 11,915.00p 11,990.00p 11,865.00p 11,915.00p 237471
28/11/2022 11,890.00p 11,990.00p 11,720.00p 11,945.00p 345211
25/11/2022 11,815.00p 11,935.00p 11,730.00p 11,795.00p 276068
24/11/2022 11,760.00p 11,835.00p 11,645.00p 11,820.00p 683105
23/11/2022 11,535.00p 11,985.00p 11,400.00p 11,750.00p 419168
22/11/2022 11,310.00p 11,610.00p 11,255.00p 11,510.00p 196169
21/11/2022 11,490.00p 11,545.00p 11,340.00p 11,400.00p 208567
18/11/2022 11,285.00p 11,610.00p 11,150.00p 11,565.00p 558635
17/11/2022 11,375.00p 11,525.00p 11,030.00p 11,200.00p 1179963
16/11/2022 11,445.00p 11,530.00p 11,200.00p 11,290.00p 370126
15/11/2022 11,510.00p 11,570.00p 11,205.00p 11,455.00p 280752
14/11/2022 11,770.00p 11,775.00p 11,410.00p 11,430.00p 472113
11/11/2022 11,645.00p 11,960.00p 11,600.00p 11,670.00p 341152
10/11/2022 11,265.00p 11,775.00p 11,220.00p 11,645.00p 437259
09/11/2022 11,560.00p 11,810.00p 11,325.00p 11,465.00p 268081
08/11/2022 11,775.00p 11,815.00p 11,595.00p 11,785.00p 214920
07/11/2022 11,810.00p 12,130.00p 11,710.00p 11,815.00p 405842
04/11/2022 11,205.00p 11,735.00p 11,200.00p 11,510.00p 413440
03/11/2022 11,630.00p 11,630.00p 11,165.00p 11,225.00p 478288
02/11/2022 11,700.00p 11,805.00p 11,635.00p 11,690.00p 474832
01/11/2022 11,500.00p 11,705.00p 11,385.00p 11,615.00p 356592
31/10/2022 11,330.00p 11,580.00p 11,225.00p 11,580.00p 352326
28/10/2022 11,505.00p 11,545.00p 11,245.00p 11,245.00p 263365
27/10/2022 11,390.00p 11,635.00p 11,325.00p 11,555.00p 340797
26/10/2022 11,400.00p 11,520.00p 11,140.00p 11,470.00p 280614
25/10/2022 10,780.00p 11,430.00p 10,780.00p 11,375.00p 339670
24/10/2022 10,865.00p 10,965.00p 10,625.00p 10,775.00p 177824
21/10/2022 10,610.00p 10,815.00p 10,535.00p 10,585.00p 509489
20/10/2022 10,510.00p 10,745.00p 10,495.00p 10,720.00p 161716
19/10/2022 10,815.00p 10,885.00p 10,480.00p 10,550.00p 172854
18/10/2022 10,955.00p 11,050.00p 10,760.00p 10,915.00p 661797
17/10/2022 10,430.00p 10,740.00p 10,240.00p 10,720.00p 255543
14/10/2022 10,500.00p 10,710.00p 10,305.00p 10,420.00p 803775
13/10/2022 9,954.00p 10,525.00p 9,844.00p 10,260.00p 444508
12/10/2022 9,914.00p 10,100.00p 9,876.00p 10,030.00p 188596
11/10/2022 9,950.00p 10,180.00p 9,860.00p 9,986.00p 576237
10/10/2022 10,180.00p 10,415.00p 10,050.00p 10,180.00p 218800
07/10/2022 10,260.00p 10,420.00p 10,220.00p 10,315.00p 1009971
06/10/2022 10,530.00p 10,665.00p 10,380.00p 10,480.00p 580374
05/10/2022 10,495.00p 10,603.60p 10,190.00p 10,325.00p 242163
04/10/2022 9,882.00p 10,720.00p 9,816.00p 10,590.00p 1126387
03/10/2022 9,710.00p 9,908.00p 9,680.00p 9,694.00p 265738
30/09/2022 10,105.00p 10,135.00p 9,808.00p 9,938.00p 435078
29/09/2022 10,250.00p 10,250.00p 9,880.00p 9,948.00p 225595
28/09/2022 10,175.00p 10,360.00p 10,045.00p 10,220.00p 278671
27/09/2022 10,060.00p 10,380.00p 10,010.71p 10,260.00p 1497172
26/09/2022 9,726.00p 10,090.00p 9,712.00p 10,020.00p 303679
23/09/2022 9,774.00p 9,808.00p 9,590.00p 9,770.00p 806461
22/09/2022 9,958.00p 10,060.00p 9,726.00p 9,800.00p 874846
21/09/2022 9,928.00p 10,200.00p 9,908.00p 10,115.00p 214218
20/09/2022 10,285.00p 10,545.00p 10,185.00p 10,310.00p 158732
16/09/2022 10,450.00p 10,535.00p 10,300.00p 10,320.00p 1311578
15/09/2022 10,420.00p 10,495.00p 10,250.00p 10,390.00p 264832
14/09/2022 10,475.00p 10,560.00p 10,210.00p 10,325.00p 160237
13/09/2022 10,740.00p 10,995.00p 10,490.00p 10,495.00p 318400
12/09/2022 10,370.00p 10,750.00p 10,295.00p 10,710.00p 235041
09/09/2022 10,115.00p 10,460.00p 10,115.00p 10,235.00p 166394
08/09/2022 10,370.00p 10,385.00p 9,964.00p 10,215.00p 234684
07/09/2022 10,005.00p 10,365.00p 9,964.00p 10,275.00p 182143
06/09/2022 10,190.00p 10,335.00p 10,060.00p 10,080.00p 277328
05/09/2022 10,115.00p 10,210.00p 9,930.00p 10,190.00p 177698
02/09/2022 10,455.00p 10,455.00p 10,190.00p 10,370.00p 306900
01/09/2022 10,685.00p 10,715.00p 10,180.00p 10,280.00p 286411
31/08/2022 10,680.00p 10,880.00p 10,492.11p 10,765.00p 250696
30/08/2022 10,670.00p 10,915.00p 10,515.00p 10,595.00p 229088
26/08/2022 10,930.00p 10,990.00p 10,680.00p 10,685.00p 458820
25/08/2022 11,000.00p 11,065.00p 10,905.00p 10,940.00p 138501
24/08/2022 10,780.00p 10,966.22p 10,715.00p 10,950.00p 165843
23/08/2022 10,595.00p 10,850.00p 10,595.00p 10,850.00p 311693
22/08/2022 10,725.00p 10,835.00p 10,585.00p 10,685.00p 253654
19/08/2022 10,755.00p 10,870.00p 10,645.00p 10,835.00p 458737
18/08/2022 10,900.00p 10,920.00p 10,715.00p 10,865.00p 281783
17/08/2022 10,810.00p 10,870.00p 10,640.47p 10,815.00p 366587
16/08/2022 10,750.00p 10,880.00p 10,670.00p 10,715.00p 383917
15/08/2022 10,755.00p 10,865.00p 10,620.00p 10,685.00p 437337
12/08/2022 9,796.00p 10,750.00p 9,680.00p 10,705.00p 638524
11/08/2022 9,224.00p 9,446.00p 9,102.00p 9,382.00p 500803
10/08/2022 8,646.00p 9,174.00p 8,594.00p 9,156.00p 486059
09/08/2022 8,790.00p 8,862.00p 8,594.00p 8,614.00p 179692
08/08/2022 8,646.00p 8,892.00p 8,598.00p 8,860.00p 210000
05/08/2022 8,684.00p 8,964.00p 8,629.25p 8,652.00p 373020
04/08/2022 8,400.00p 8,712.00p 8,384.00p 8,694.00p 776065
03/08/2022 8,014.00p 8,390.00p 8,004.00p 8,358.00p 274358
02/08/2022 8,274.00p 8,274.00p 8,010.00p 8,118.00p 102698
01/08/2022 8,222.00p 8,348.00p 8,110.00p 8,278.00p 171299
29/07/2022 8,144.00p 8,390.00p 8,136.00p 8,228.00p 316886
28/07/2022 8,138.00p 8,146.00p 7,928.00p 8,112.00p 238688
27/07/2022 7,782.00p 8,154.00p 7,772.00p 8,086.00p 186709
26/07/2022 8,060.00p 8,140.00p 7,782.00p 7,782.00p 224715
25/07/2022 8,088.00p 8,202.00p 7,992.00p 8,060.00p 328791
22/07/2022 7,964.00p 8,368.00p 7,922.00p 8,276.00p 446147
21/07/2022 8,190.00p 8,190.00p 7,962.00p 8,024.00p 340142

*Close Price adjusted for both dividends and splits