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
04/10/2021 14,800.00p 14,855.00p 14,460.00p 14,500.00p 157911
01/10/2021 14,460.00p 14,890.00p 14,340.55p 14,820.00p 265969
30/09/2021 15,400.00p 15,457.08p 14,680.00p 14,680.00p 245024
29/09/2021 15,210.00p 15,475.00p 15,090.00p 15,155.00p 163894
28/09/2021 15,535.00p 15,637.34p 15,015.00p 15,185.00p 380157
27/09/2021 15,615.00p 15,653.66p 15,100.00p 15,235.00p 258602
24/09/2021 15,590.00p 15,695.00p 15,355.00p 15,365.00p 215781
23/09/2021 15,915.00p 16,022.00p 15,585.00p 15,605.00p 225453
22/09/2021 15,800.00p 16,275.00p 15,193.06p 15,890.00p 362428
21/09/2021 14,705.00p 15,605.00p 14,665.00p 15,270.00p 305307
20/09/2021 15,115.00p 15,245.00p 14,325.00p 14,760.00p 348428
17/09/2021 15,260.00p 15,460.00p 15,090.00p 15,315.00p 467529
16/09/2021 14,470.00p 15,200.79p 14,390.00p 15,025.00p 328416
15/09/2021 14,490.00p 14,640.00p 14,350.00p 14,470.00p 134239
14/09/2021 14,410.00p 14,625.00p 14,285.00p 14,575.00p 146625
13/09/2021 14,665.00p 14,665.00p 14,431.83p 14,435.00p 102175
10/09/2021 14,610.00p 14,705.00p 14,485.00p 14,515.00p 137912
09/09/2021 14,430.00p 14,540.00p 14,120.00p 14,470.00p 224242
08/09/2021 14,685.00p 14,800.00p 14,485.00p 14,500.00p 366638
07/09/2021 14,510.00p 14,850.00p 14,430.00p 14,780.00p 366839
06/09/2021 14,535.00p 14,672.53p 14,430.00p 14,600.00p 82628
03/09/2021 14,215.00p 14,580.00p 14,195.00p 14,580.00p 281386
02/09/2021 14,265.00p 14,435.00p 14,180.00p 14,280.00p 160832
01/09/2021 14,345.00p 14,550.00p 14,200.00p 14,260.00p 433759
31/08/2021 14,345.00p 14,385.00p 14,030.00p 14,115.00p 175657
30/08/2021 14,425.00p 14,455.00p 14,145.00p 14,260.00p 258989
27/08/2021 14,425.00p 14,455.00p 14,145.00p 14,260.00p 258989
26/08/2021 14,445.00p 14,515.00p 14,195.00p 14,375.00p 149392
25/08/2021 13,950.00p 14,475.00p 13,900.00p 14,435.00p 209190
24/08/2021 13,900.00p 14,025.00p 13,865.00p 13,945.00p 181938
23/08/2021 13,785.00p 13,805.00p 13,580.00p 13,700.00p 113496
20/08/2021 13,765.00p 13,815.00p 13,630.00p 13,720.00p 364357
19/08/2021 13,675.00p 13,710.00p 13,380.00p 13,655.00p 260388
18/08/2021 14,040.00p 14,090.00p 13,805.00p 13,805.00p 314846
17/08/2021 13,965.00p 14,025.00p 13,795.00p 14,000.00p 178688
16/08/2021 14,050.00p 14,150.00p 13,884.66p 13,975.00p 857723
13/08/2021 13,980.00p 14,330.00p 13,805.00p 14,215.00p 150840
12/08/2021 14,100.00p 14,285.00p 13,980.00p 13,980.00p 365074
11/08/2021 13,950.00p 14,165.00p 13,464.79p 14,125.00p 649525
10/08/2021 13,300.00p 14,350.00p 13,300.00p 13,950.00p 408747
09/08/2021 12,765.00p 12,965.00p 12,515.00p 12,940.00p 240179
06/08/2021 12,570.00p 12,950.00p 12,385.94p 12,720.00p 284772
05/08/2021 12,225.00p 12,360.00p 12,110.00p 12,360.00p 280517
04/08/2021 11,980.00p 12,400.00p 11,980.00p 12,265.00p 162645
03/08/2021 12,460.00p 12,510.00p 11,970.00p 11,990.00p 161519
02/08/2021 12,325.00p 12,570.00p 12,285.00p 12,460.00p 101527
30/07/2021 12,315.00p 12,410.00p 12,136.92p 12,300.00p 229616
29/07/2021 12,605.00p 12,720.00p 12,335.00p 12,440.00p 227467
28/07/2021 12,765.00p 12,785.00p 12,490.00p 12,625.00p 251597
27/07/2021 12,845.00p 12,845.00p 12,415.00p 12,490.00p 232028
26/07/2021 12,765.00p 12,885.00p 12,525.00p 12,590.00p 110134
23/07/2021 13,060.00p 13,060.00p 12,785.00p 12,875.00p 334277
22/07/2021 12,550.00p 13,070.00p 12,525.00p 12,985.00p 268236
21/07/2021 12,040.00p 12,430.00p 12,040.00p 12,430.00p 212860
20/07/2021 11,950.00p 12,055.00p 11,700.00p 11,960.00p 265538
19/07/2021 12,105.00p 12,125.00p 11,815.00p 11,860.00p 305015
16/07/2021 12,260.00p 12,340.00p 12,110.00p 12,185.00p 210261
15/07/2021 12,365.00p 12,445.00p 12,040.00p 12,060.00p 194560
14/07/2021 12,405.00p 12,525.00p 12,350.00p 12,435.00p 224815
13/07/2021 12,610.00p 12,730.00p 12,500.00p 12,505.00p 233082
12/07/2021 12,945.00p 13,000.00p 12,580.00p 12,630.00p 727923
09/07/2021 13,000.00p 13,175.00p 12,875.00p 12,905.00p 285939
08/07/2021 13,250.00p 13,530.00p 12,755.00p 12,935.00p 316877
07/07/2021 13,640.00p 13,700.00p 13,225.00p 13,375.00p 262602
06/07/2021 13,600.00p 13,790.00p 13,570.00p 13,630.00p 133643
05/07/2021 13,510.00p 13,735.00p 13,375.00p 13,675.00p 210182
02/07/2021 13,685.00p 13,705.00p 13,450.00p 13,455.00p 252198
01/07/2021 13,160.00p 13,550.00p 13,145.00p 13,530.00p 302836
30/06/2021 13,395.00p 13,635.00p 13,120.00p 13,145.00p 323216
29/06/2021 13,345.00p 13,530.00p 13,210.00p 13,375.00p 232989
28/06/2021 13,725.00p 13,810.00p 13,220.00p 13,275.00p 220657
25/06/2021 14,265.00p 14,370.00p 13,755.00p 13,755.00p 198983
24/06/2021 14,060.00p 14,370.00p 13,830.00p 14,370.00p 288335
23/06/2021 13,950.00p 14,170.00p 13,720.00p 13,855.00p 260741
22/06/2021 13,730.00p 13,955.00p 13,600.00p 13,955.00p 262508
21/06/2021 13,505.00p 13,650.00p 13,399.95p 13,630.00p 185878
18/06/2021 13,830.00p 13,935.00p 13,540.00p 13,635.00p 273014
17/06/2021 13,630.00p 13,785.00p 13,460.00p 13,695.00p 135047
16/06/2021 13,335.00p 13,825.00p 13,280.00p 13,765.00p 226923
15/06/2021 13,790.00p 13,790.00p 12,935.00p 13,335.00p 445803
14/06/2021 14,005.00p 14,095.00p 13,680.00p 13,680.00p 175448
11/06/2021 13,825.00p 14,020.00p 13,803.62p 13,900.00p 125397
10/06/2021 13,765.00p 13,840.00p 13,690.00p 13,785.00p 233008
09/06/2021 13,760.00p 13,980.00p 13,565.00p 13,815.00p 324459
08/06/2021 13,235.00p 13,890.00p 13,195.00p 13,715.00p 179474
07/06/2021 13,310.00p 13,520.00p 13,145.00p 13,190.00p 148606
04/06/2021 13,080.00p 13,345.00p 12,993.10p 13,310.00p 87630
03/06/2021 13,090.00p 13,207.97p 12,990.00p 13,060.00p 110592
02/06/2021 13,130.00p 13,270.00p 13,030.00p 13,080.00p 208917
01/06/2021 13,190.00p 13,400.96p 13,110.00p 13,135.00p 228394
31/05/2021 13,485.00p 13,485.00p 13,165.00p 13,210.00p 173160
28/05/2021 13,485.00p 13,485.00p 13,165.00p 13,210.00p 173160
27/05/2021 13,520.00p 13,520.00p 13,260.00p 13,305.00p 147990
26/05/2021 13,550.00p 13,715.00p 13,385.00p 13,475.00p 245461
25/05/2021 13,310.00p 13,340.00p 13,135.00p 13,290.00p 221705
24/05/2021 13,140.00p 13,280.00p 12,925.00p 13,200.00p 204955
21/05/2021 12,695.00p 13,080.00p 12,690.00p 12,930.00p 369338
20/05/2021 12,335.00p 12,700.00p 12,155.00p 12,670.00p 358360
19/05/2021 12,385.00p 12,475.00p 12,085.00p 12,230.00p 212762
18/05/2021 12,590.00p 12,765.00p 12,355.00p 12,410.00p 271604
17/05/2021 12,740.00p 12,830.00p 12,425.00p 12,460.00p 172691
14/05/2021 12,800.00p 12,915.00p 12,635.00p 12,695.00p 548627
13/05/2021 12,790.00p 12,910.00p 12,450.00p 12,620.00p 380915
12/05/2021 13,040.00p 13,235.00p 12,720.00p 12,760.00p 286918
11/05/2021 13,910.00p 13,980.00p 13,125.00p 13,355.00p 415913
10/05/2021 14,610.00p 14,655.00p 14,000.00p 14,040.00p 163610
07/05/2021 14,690.00p 14,720.00p 14,440.00p 14,625.00p 155481
06/05/2021 14,570.00p 14,800.00p 14,495.00p 14,555.00p 235518
05/05/2021 14,385.00p 14,670.00p 14,280.00p 14,640.00p 116776
04/05/2021 14,835.00p 15,145.00p 14,265.00p 14,325.00p 325601
03/05/2021 15,380.00p 15,435.00p 14,765.00p 14,840.00p 440080
30/04/2021 15,380.00p 15,435.00p 14,765.00p 14,840.00p 440080
29/04/2021 16,000.00p 16,000.00p 15,215.00p 15,335.00p 246999
28/04/2021 15,720.00p 15,875.00p 15,460.00p 15,770.00p 269989
27/04/2021 15,300.00p 15,700.00p 15,300.00p 15,645.00p 200117
26/04/2021 15,300.00p 15,525.00p 15,145.00p 15,510.00p 179866
23/04/2021 14,860.00p 15,330.00p 14,860.00p 15,295.00p 370522
22/04/2021 14,930.00p 14,930.00p 14,750.00p 14,905.00p 489006
21/04/2021 14,745.00p 14,785.00p 14,605.00p 14,695.00p 133453
20/04/2021 15,300.00p 15,633.45p 14,675.00p 14,675.00p 279114
19/04/2021 15,530.00p 15,707.93p 15,120.00p 15,160.00p 235947
16/04/2021 15,315.00p 15,720.00p 15,315.00p 15,685.00p 442094
15/04/2021 15,325.00p 15,415.00p 15,205.00p 15,315.00p 415547
14/04/2021 15,150.00p 15,350.00p 15,100.00p 15,310.00p 133730
13/04/2021 15,085.00p 15,285.00p 15,050.00p 15,235.00p 168156
12/04/2021 15,195.00p 15,285.00p 15,025.00p 15,085.00p 188925
09/04/2021 15,500.00p 15,545.00p 15,265.00p 15,295.00p 192018
08/04/2021 15,480.00p 15,755.00p 15,420.00p 15,480.00p 235750
07/04/2021 15,380.00p 15,580.00p 15,125.00p 15,535.00p 376141
06/04/2021 15,480.00p 15,865.00p 15,360.00p 15,745.00p 223960
02/04/2021 15,575.00p 15,675.00p 15,460.00p 15,480.00p 218255
01/04/2021 15,575.00p 15,675.00p 15,460.00p 15,480.00p 218255
31/03/2021 15,805.00p 15,870.00p 15,505.00p 15,505.00p 370883
30/03/2021 15,905.00p 16,112.93p 15,775.00p 15,780.00p 216822
29/03/2021 16,525.00p 16,525.00p 15,875.00p 15,935.00p 158673
26/03/2021 16,410.00p 16,515.00p 16,119.00p 16,480.00p 198078
25/03/2021 16,270.00p 16,450.00p 15,995.00p 16,235.00p 264916
24/03/2021 16,425.00p 16,760.00p 16,335.00p 16,405.00p 223072
23/03/2021 16,760.00p 16,820.00p 16,540.00p 16,540.00p 216568
22/03/2021 16,755.00p 17,005.00p 16,605.00p 16,915.00p 249600
19/03/2021 16,850.00p 16,900.00p 16,390.00p 16,890.00p 3519655
18/03/2021 16,680.00p 16,915.00p 16,455.00p 16,830.00p 250767
17/03/2021 16,660.00p 16,745.00p 16,425.00p 16,700.00p 239498
16/03/2021 17,130.00p 17,130.00p 16,620.00p 16,770.00p 292656
15/03/2021 16,555.00p 17,030.00p 16,475.00p 16,875.00p 585516
12/03/2021 15,860.00p 15,970.00p 15,675.00p 15,795.00p 270193
11/03/2021 15,205.00p 15,855.00p 15,105.00p 15,815.00p 340567
10/03/2021 14,845.00p 15,070.00p 14,670.00p 14,990.00p 295662
09/03/2021 14,445.00p 15,000.00p 14,395.00p 14,850.00p 254070
08/03/2021 14,885.00p 14,895.00p 14,355.00p 14,470.00p 195453
05/03/2021 15,030.00p 15,185.00p 14,605.00p 14,625.00p 400902
04/03/2021 14,745.00p 15,185.00p 14,625.00p 15,130.00p 582028
03/03/2021 14,350.00p 14,795.00p 14,080.00p 14,795.00p 445916
02/03/2021 14,760.00p 14,780.00p 13,958.26p 14,110.00p 543216
01/03/2021 13,960.00p 14,405.00p 13,935.00p 14,355.00p 448107
26/02/2021 13,800.00p 14,040.00p 13,680.00p 13,820.00p 334684
25/02/2021 14,150.00p 14,205.00p 13,825.00p 13,880.00p 180052
24/02/2021 13,660.00p 14,215.00p 13,645.00p 14,020.00p 212188
23/02/2021 14,215.00p 14,325.00p 13,605.00p 13,770.00p 233493
22/02/2021 13,740.00p 14,310.00p 13,605.00p 14,130.00p 544339
19/02/2021 13,725.00p 13,945.00p 13,590.00p 13,625.00p 249573
18/02/2021 13,925.00p 13,985.00p 13,610.00p 13,675.00p 208315
17/02/2021 14,000.00p 14,090.00p 13,855.00p 13,875.00p 137750
16/02/2021 14,140.00p 14,200.00p 13,965.00p 13,980.00p 106179
15/02/2021 14,030.00p 14,215.00p 14,010.00p 14,070.00p 184697
12/02/2021 13,910.00p 14,035.00p 13,835.00p 14,000.00p 115192
11/02/2021 13,925.00p 14,205.00p 13,850.00p 14,025.00p 169070
10/02/2021 14,325.00p 14,380.00p 13,835.00p 13,985.00p 198169
09/02/2021 14,235.00p 14,380.00p 14,160.00p 14,200.00p 121688
08/02/2021 14,400.00p 14,450.00p 14,180.00p 14,265.00p 211972
05/02/2021 14,090.00p 14,335.00p 14,030.00p 14,110.00p 214761
04/02/2021 14,200.00p 14,220.00p 13,890.00p 14,095.00p 188754
03/02/2021 14,300.00p 14,380.00p 14,000.00p 14,075.00p 187000
02/02/2021 14,020.00p 14,220.00p 13,785.00p 14,105.00p 221295
01/02/2021 13,390.00p 14,020.00p 13,380.00p 13,930.00p 237799
29/01/2021 13,745.00p 13,825.00p 13,508.29p 13,625.00p 213423
28/01/2021 13,715.00p 13,960.00p 13,475.00p 13,850.00p 200784
27/01/2021 13,955.00p 14,060.00p 13,595.00p 13,780.00p 314234
26/01/2021 14,205.00p 14,375.00p 14,085.00p 14,100.00p 161473
25/01/2021 14,390.00p 14,455.00p 13,970.00p 14,120.00p 227900
22/01/2021 14,550.00p 14,565.00p 14,180.00p 14,355.00p 130856
21/01/2021 14,685.00p 14,705.00p 14,400.00p 14,500.00p 282602
20/01/2021 14,315.00p 14,550.00p 14,275.00p 14,480.00p 442468
19/01/2021 14,605.00p 14,815.00p 14,380.00p 14,400.00p 315060
18/01/2021 14,995.00p 15,065.00p 14,720.00p 14,790.00p 176753
15/01/2021 14,785.00p 15,050.00p 14,745.00p 15,025.00p 510945
14/01/2021 15,240.00p 15,255.00p 14,920.00p 14,960.00p 379556
13/01/2021 15,500.00p 15,545.00p 15,250.00p 15,285.00p 381723
12/01/2021 15,800.00p 15,840.00p 15,415.00p 15,555.00p 106331
11/01/2021 15,750.00p 15,965.00p 15,512.75p 15,565.00p 137885
08/01/2021 16,050.00p 16,290.00p 15,680.00p 15,805.00p 286983
07/01/2021 16,270.00p 16,270.00p 15,675.00p 15,875.00p 268492
06/01/2021 15,500.00p 16,200.00p 15,400.00p 16,030.00p 294901
05/01/2021 15,190.00p 15,525.00p 15,185.00p 15,500.00p 142211
04/01/2021 15,440.00p 15,731.50p 15,295.00p 15,500.00p 310316
31/12/2020 15,000.00p 15,205.00p 14,905.00p 15,110.00p 203983
30/12/2020 15,275.00p 15,520.00p 15,250.00p 15,300.00p 129343
24/12/2020 15,250.00p 15,262.41p 14,845.00p 15,045.00p 58896
23/12/2020 14,865.00p 15,265.00p 14,815.00p 15,250.00p 147714
22/12/2020 14,800.00p 14,959.89p 14,655.00p 14,840.00p 138903

*Close Price adjusted for both dividends and splits