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
20/07/2022 8,000.00p 8,038.00p 7,846.00p 8,028.00p 597236
19/07/2022 7,776.00p 7,896.00p 7,618.00p 7,866.00p 238040
18/07/2022 7,810.00p 7,872.00p 7,722.00p 7,872.00p 194046
15/07/2022 7,654.00p 7,676.00p 7,464.00p 7,676.00p 270030
14/07/2022 7,590.00p 7,772.00p 7,532.00p 7,634.00p 421314
13/07/2022 7,734.00p 7,734.00p 7,340.00p 7,614.00p 579877
12/07/2022 7,602.00p 7,724.00p 7,470.00p 7,688.00p 868688
11/07/2022 8,000.00p 8,130.00p 7,752.00p 7,752.00p 403136
08/07/2022 8,064.00p 8,136.00p 7,962.00p 8,122.00p 278920
07/07/2022 8,380.00p 8,480.00p 7,882.00p 8,090.00p 564866
06/07/2022 8,256.00p 8,526.00p 8,180.00p 8,438.00p 321572
05/07/2022 8,346.00p 8,468.00p 8,068.00p 8,174.00p 440279
04/07/2022 8,334.00p 8,490.00p 8,294.00p 8,346.00p 278703
01/07/2022 8,248.00p 8,328.00p 8,130.00p 8,282.00p 218190
30/06/2022 8,276.00p 8,430.00p 8,108.00p 8,244.00p 551776
29/06/2022 8,486.00p 8,714.00p 8,370.00p 8,444.00p 408949
28/06/2022 8,796.00p 8,818.00p 8,466.00p 8,506.00p 287055
27/06/2022 8,776.00p 8,904.00p 8,730.00p 8,730.00p 277488
24/06/2022 8,484.00p 8,864.00p 8,420.00p 8,790.00p 289338
23/06/2022 8,410.00p 8,624.00p 8,300.00p 8,388.00p 188831
22/06/2022 8,276.00p 8,562.00p 8,224.00p 8,468.00p 292751
21/06/2022 8,416.00p 8,558.00p 8,364.00p 8,412.00p 37578
20/06/2022 8,240.00p 8,412.00p 8,148.00p 8,412.00p 163411
17/06/2022 8,260.00p 8,496.00p 8,174.00p 8,204.00p 506370
16/06/2022 8,464.00p 8,514.00p 8,198.00p 8,248.00p 386572
15/06/2022 8,296.00p 8,488.00p 8,204.00p 8,424.00p 532136
14/06/2022 8,292.00p 8,338.00p 7,990.00p 8,174.00p 835977
13/06/2022 8,442.00p 8,486.00p 8,186.00p 8,216.00p 466672
10/06/2022 9,000.00p 9,064.00p 8,562.00p 8,568.00p 423478
09/06/2022 9,076.00p 9,306.00p 8,988.00p 9,050.00p 441658
08/06/2022 9,242.00p 9,262.00p 8,974.00p 9,132.00p 451724
07/06/2022 9,000.00p 9,158.00p 8,994.00p 9,108.00p 275287
06/06/2022 9,276.00p 9,498.00p 9,178.00p 9,192.00p 442559
01/06/2022 9,730.00p 9,824.00p 9,236.00p 9,282.00p 425553
31/05/2022 9,520.00p 9,772.00p 9,520.00p 9,760.00p 557245
27/05/2022 9,368.00p 9,586.00p 9,314.00p 9,546.00p 318830
26/05/2022 9,242.00p 9,420.00p 9,118.00p 9,370.00p 267083
25/05/2022 9,216.00p 9,278.00p 9,074.00p 9,248.00p 337530
24/05/2022 9,328.00p 9,346.00p 8,972.00p 9,102.00p 727747
23/05/2022 9,354.00p 9,488.00p 9,250.00p 9,342.00p 570633
20/05/2022 9,012.00p 9,374.00p 8,976.00p 9,188.00p 446927
19/05/2022 8,960.00p 8,960.00p 8,786.00p 8,886.00p 307219
18/05/2022 8,962.00p 9,040.00p 8,814.00p 8,990.00p 986225
17/05/2022 8,996.00p 9,042.00p 8,846.00p 8,928.00p 248637
16/05/2022 9,020.00p 9,036.00p 8,734.00p 8,884.00p 423819
13/05/2022 8,492.00p 9,010.00p 8,482.00p 8,944.00p 1012658
12/05/2022 8,282.00p 8,562.00p 8,112.00p 8,468.00p 624157
11/05/2022 8,296.00p 8,510.00p 8,160.00p 8,496.00p 557410
10/05/2022 8,172.00p 8,348.00p 8,118.00p 8,200.00p 442391
09/05/2022 8,512.00p 8,512.00p 7,940.00p 7,996.00p 616071
06/05/2022 8,326.00p 8,668.00p 8,288.00p 8,500.00p 577082
05/05/2022 8,958.00p 9,016.00p 8,452.00p 8,500.00p 502291
04/05/2022 8,496.00p 9,010.00p 8,360.00p 8,716.00p 745782
03/05/2022 8,118.00p 8,302.00p 8,048.00p 8,290.00p 689501
29/04/2022 8,000.00p 8,180.00p 7,970.00p 8,130.00p 432359
28/04/2022 7,882.00p 8,182.00p 7,882.00p 8,040.00p 326449
27/04/2022 8,168.00p 8,168.00p 7,872.00p 7,922.00p 479098
26/04/2022 8,112.00p 8,250.00p 8,032.00p 8,160.00p 94195
25/04/2022 8,206.00p 8,282.00p 8,036.00p 8,160.00p 411647
22/04/2022 8,310.00p 8,394.00p 8,190.00p 8,266.00p 254962
21/04/2022 8,490.00p 8,618.00p 8,340.00p 8,370.00p 565603
20/04/2022 8,528.00p 8,742.00p 8,390.00p 8,490.00p 238157
19/04/2022 8,564.00p 8,601.94p 8,372.00p 8,500.00p 250622
14/04/2022 8,470.00p 8,640.00p 8,420.00p 8,626.00p 238741
13/04/2022 8,324.00p 8,412.00p 8,092.00p 8,400.00p 917353
12/04/2022 8,356.00p 8,588.00p 8,304.00p 8,412.00p 287620
11/04/2022 8,458.00p 8,712.00p 8,332.00p 8,494.00p 333353
08/04/2022 8,424.00p 8,546.00p 8,246.00p 8,396.00p 348093
07/04/2022 8,654.00p 8,726.00p 8,454.00p 8,460.00p 413047
06/04/2022 9,090.00p 9,090.00p 8,530.00p 8,570.00p 460452
05/04/2022 9,044.00p 9,088.00p 8,882.00p 9,000.00p 529969
04/04/2022 8,712.00p 9,118.00p 8,688.00p 9,090.00p 253148
01/04/2022 8,968.00p 9,022.00p 8,684.00p 8,746.00p 320009
31/03/2022 8,896.00p 9,014.00p 8,742.00p 8,880.00p 387523
30/03/2022 9,120.00p 9,130.00p 8,812.00p 8,878.00p 273488
29/03/2022 8,938.00p 9,212.00p 8,874.00p 9,176.00p 377135
28/03/2022 8,824.00p 8,872.00p 8,692.00p 8,756.00p 374809
25/03/2022 8,782.00p 8,956.00p 8,690.00p 8,742.00p 142624
24/03/2022 9,002.00p 9,070.00p 8,700.00p 8,834.00p 331872
23/03/2022 9,212.00p 9,256.00p 8,904.00p 8,958.00p 576491
22/03/2022 9,206.00p 9,300.00p 9,078.00p 9,190.00p 542853
21/03/2022 9,540.00p 9,570.00p 9,106.00p 9,248.00p 567051
18/03/2022 9,290.00p 9,674.00p 9,110.00p 9,592.00p 1602830
17/03/2022 9,358.00p 9,442.00p 9,156.00p 9,370.00p 593673
16/03/2022 9,150.00p 9,344.00p 9,024.00p 9,260.00p 374913
15/03/2022 8,598.00p 8,938.00p 8,408.00p 8,832.00p 632628
14/03/2022 9,032.00p 9,118.00p 8,726.00p 8,726.00p 1119804
11/03/2022 8,622.00p 9,276.00p 8,606.00p 8,950.00p 564990
10/03/2022 8,742.00p 8,782.00p 8,416.00p 8,542.00p 940650
09/03/2022 8,192.00p 8,774.00p 7,966.00p 8,774.00p 448087
08/03/2022 8,044.00p 8,260.00p 7,870.00p 8,000.00p 799345
07/03/2022 7,626.00p 8,440.86p 7,600.00p 8,154.00p 930573
04/03/2022 8,214.00p 8,548.00p 7,982.00p 8,000.00p 1014883
03/03/2022 9,050.00p 9,064.00p 8,550.00p 8,640.00p 803002
02/03/2022 9,300.00p 9,614.00p 5,732.00p 9,132.00p 649872
01/03/2022 10,100.00p 10,155.00p 9,200.00p 9,456.00p 1147322
28/02/2022 10,185.00p 10,865.00p 10,105.00p 10,795.00p 336373
25/02/2022 10,395.00p 10,405.00p 9,945.86p 10,400.00p 571583
24/02/2022 10,015.00p 10,300.00p 9,750.00p 10,175.00p 534848
23/02/2022 10,480.00p 10,620.00p 10,315.00p 10,415.00p 262173
22/02/2022 10,155.00p 10,575.00p 10,135.00p 10,440.00p 706680
21/02/2022 10,765.00p 10,780.00p 10,370.00p 10,375.00p 667691
18/02/2022 10,850.00p 11,100.00p 10,510.00p 10,530.00p 1274303
17/02/2022 10,990.00p 11,080.00p 10,810.00p 11,015.00p 419602
16/02/2022 10,835.00p 11,165.00p 10,835.00p 11,060.00p 227502
15/02/2022 11,045.00p 11,125.00p 10,840.00p 11,055.00p 194508
14/02/2022 10,955.00p 11,200.00p 10,765.00p 11,130.00p 324516
11/02/2022 10,985.00p 11,365.00p 10,698.11p 11,360.00p 304967
10/02/2022 11,120.00p 11,290.00p 10,890.00p 11,050.00p 634978
09/02/2022 11,145.00p 11,145.00p 10,900.00p 11,105.00p 393796
08/02/2022 11,120.00p 11,140.00p 10,650.00p 10,945.00p 379308
07/02/2022 10,575.00p 11,190.00p 10,530.00p 11,005.00p 231713
04/02/2022 10,770.00p 10,835.00p 10,420.00p 10,580.00p 365216
03/02/2022 11,115.00p 11,538.44p 10,575.00p 10,620.00p 692516
02/02/2022 11,440.00p 11,745.00p 11,215.00p 11,215.00p 368354
01/02/2022 11,235.00p 11,485.00p 11,075.00p 11,315.00p 348922
31/01/2022 11,120.00p 11,230.00p 10,860.00p 11,185.00p 427971
28/01/2022 10,675.00p 11,080.00p 10,625.00p 10,940.00p 845114
27/01/2022 10,350.00p 10,785.00p 10,300.00p 10,765.00p 262325
26/01/2022 10,600.00p 10,950.00p 10,595.00p 10,610.00p 515766
25/01/2022 10,750.00p 10,820.00p 10,310.00p 10,495.00p 302464
24/01/2022 10,895.00p 10,900.00p 10,450.00p 10,545.00p 600785
21/01/2022 11,160.00p 11,175.00p 10,725.00p 10,965.00p 353494
20/01/2022 11,300.00p 11,480.00p 11,270.00p 11,345.00p 273059
19/01/2022 10,765.00p 11,265.00p 10,700.00p 11,225.00p 713346
18/01/2022 11,040.00p 11,140.00p 10,750.00p 10,870.00p 383339
17/01/2022 11,350.00p 11,372.62p 11,115.00p 11,125.00p 320835
14/01/2022 11,390.00p 11,470.00p 11,275.00p 11,275.00p 315627
13/01/2022 11,410.00p 11,585.00p 11,360.00p 11,400.00p 461519
12/01/2022 11,475.00p 11,760.00p 11,410.00p 11,475.00p 267274
10/01/2022 11,285.00p 11,550.00p 11,044.24p 11,140.00p 418052
07/01/2022 11,330.00p 11,495.00p 11,175.00p 11,225.00p 243493
06/01/2022 11,630.00p 11,680.00p 11,210.00p 11,300.00p 471666
05/01/2022 11,645.00p 11,880.00p 11,530.00p 11,835.00p 188326
04/01/2022 11,750.00p 11,970.00p 11,635.00p 11,635.00p 382856
03/01/2022 11,600.00p 11,760.00p 11,445.00p 11,760.00p 156460
31/12/2021 11,600.00p 11,760.00p 11,445.00p 11,760.00p 156460
30/12/2021 11,275.00p 11,725.00p 11,170.00p 11,715.00p 196641
29/12/2021 11,400.00p 11,580.00p 11,310.00p 11,340.00p 402600
28/12/2021 11,555.00p 11,640.00p 11,405.00p 11,405.00p 52862
27/12/2021 11,555.00p 11,640.00p 11,405.00p 11,405.00p 52862
24/12/2021 11,555.00p 11,640.00p 11,405.00p 11,405.00p 52862
23/12/2021 11,535.00p 11,880.00p 11,485.00p 11,540.00p 287658
22/12/2021 11,310.00p 11,445.00p 11,180.00p 11,305.00p 271664
21/12/2021 11,160.00p 11,275.00p 11,010.00p 11,270.00p 270887
20/12/2021 11,000.00p 11,075.00p 10,715.00p 11,010.00p 409812
17/12/2021 10,765.00p 11,225.00p 10,680.00p 11,195.00p 342184
16/12/2021 10,920.00p 11,135.00p 10,830.00p 10,845.00p 302387
15/12/2021 10,665.00p 10,815.00p 10,600.00p 10,660.00p 272951
14/12/2021 10,625.00p 10,860.00p 10,585.00p 10,690.00p 256037
13/12/2021 11,060.00p 11,060.00p 10,595.00p 10,660.00p 243233
10/12/2021 11,140.00p 11,225.00p 11,000.00p 11,000.00p 299048
09/12/2021 11,340.00p 11,385.00p 10,950.00p 11,095.00p 280385
08/12/2021 11,080.00p 11,315.00p 10,940.00p 11,245.00p 458906
07/12/2021 10,680.00p 11,170.00p 10,584.11p 11,040.00p 491135
06/12/2021 10,095.00p 10,645.00p 10,080.00p 10,625.00p 486553
03/12/2021 10,275.00p 10,310.00p 9,964.00p 10,030.00p 714084
02/12/2021 10,295.00p 10,470.00p 9,980.00p 10,130.00p 656495
01/12/2021 10,285.00p 10,525.00p 10,280.00p 10,440.00p 462399
30/11/2021 10,115.00p 10,375.00p 9,912.00p 10,190.00p 764434
29/11/2021 10,370.00p 10,565.00p 10,270.00p 10,325.00p 457544
26/11/2021 10,610.00p 10,900.00p 10,200.00p 10,300.00p 992290
25/11/2021 10,990.00p 10,990.00p 10,760.00p 10,915.00p 510522
24/11/2021 11,035.00p 11,040.00p 10,655.00p 10,815.00p 504039
23/11/2021 11,260.00p 11,260.00p 10,970.00p 11,040.00p 851266
22/11/2021 11,540.00p 11,635.80p 11,275.00p 11,375.00p 333875
19/11/2021 11,630.00p 11,700.00p 11,430.00p 11,545.00p 528673
18/11/2021 11,690.00p 11,835.00p 11,505.00p 11,505.00p 289222
17/11/2021 11,950.00p 12,013.62p 11,665.00p 11,690.00p 1025256
16/11/2021 12,010.00p 12,135.00p 11,836.06p 11,900.00p 409528
15/11/2021 12,170.00p 12,320.00p 12,070.00p 12,120.00p 180892
12/11/2021 12,200.00p 12,275.00p 12,040.00p 12,175.00p 400863
11/11/2021 12,440.00p 12,500.00p 12,160.00p 12,170.00p 548996
10/11/2021 12,420.00p 12,615.00p 12,305.00p 12,510.00p 488383
09/11/2021 12,480.00p 12,695.00p 12,355.17p 12,460.00p 267060
08/11/2021 12,550.00p 12,665.00p 12,440.00p 12,480.00p 191676
05/11/2021 12,700.00p 12,815.00p 12,525.00p 12,670.00p 353621
04/11/2021 12,800.00p 12,900.00p 12,530.00p 12,645.00p 342034
03/11/2021 12,895.00p 13,122.79p 12,755.00p 12,875.00p 410995
02/11/2021 13,200.00p 13,994.51p 12,768.03p 12,955.00p 900898
01/11/2021 14,010.00p 14,065.00p 13,805.00p 14,035.00p 146458
29/10/2021 13,800.00p 14,010.00p 13,680.00p 13,795.00p 308644
28/10/2021 14,205.00p 14,225.00p 13,865.00p 14,005.00p 187169
27/10/2021 14,505.00p 14,685.00p 14,170.00p 14,270.00p 145839
26/10/2021 14,195.00p 14,610.00p 14,090.00p 14,575.00p 164852
25/10/2021 14,420.00p 14,502.89p 14,130.00p 14,130.00p 151179
22/10/2021 14,150.00p 14,440.00p 14,150.00p 14,410.00p 151083
21/10/2021 14,150.00p 14,355.00p 14,105.00p 14,200.00p 175401
20/10/2021 14,405.00p 14,470.00p 14,210.00p 14,275.00p 89869
19/10/2021 14,350.00p 14,495.00p 14,170.00p 14,380.00p 466909
18/10/2021 14,600.00p 14,625.00p 14,320.00p 14,380.00p 143566
15/10/2021 14,350.00p 14,645.00p 14,290.00p 14,620.00p 175780
14/10/2021 14,310.00p 14,580.00p 14,225.00p 14,325.00p 288489
13/10/2021 14,210.00p 14,475.00p 13,950.00p 14,450.00p 350136
12/10/2021 13,935.00p 14,210.00p 13,935.00p 14,210.00p 434962
11/10/2021 14,100.00p 14,265.00p 13,964.29p 14,230.00p 347026
08/10/2021 14,405.00p 14,590.00p 14,320.00p 14,355.00p 565949
07/10/2021 14,455.00p 14,565.00p 14,185.00p 14,485.00p 180678
06/10/2021 14,400.00p 14,420.00p 13,992.03p 14,290.00p 523456
05/10/2021 14,745.00p 14,835.00p 14,510.00p 14,580.00p 186128

*Close Price adjusted for both dividends and splits