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
04/01/2021 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
21/12/2020 14,795.00p 15,025.00p 14,648.55p 14,850.00p 238054
18/12/2020 15,065.00p 15,370.00p 14,730.00p 14,900.00p 506291
17/12/2020 15,725.00p 15,800.00p 15,405.00p 15,490.00p 198635
16/12/2020 15,190.00p 15,460.00p 15,110.00p 15,390.00p 251738
15/12/2020 14,865.00p 15,260.00p 14,865.00p 15,135.00p 221851
14/12/2020 14,900.00p 15,135.00p 14,740.00p 15,065.00p 215811
11/12/2020 14,775.00p 14,950.00p 14,735.00p 14,900.00p 287166
10/12/2020 14,840.00p 14,900.00p 14,615.00p 14,810.00p 239543
09/12/2020 14,740.00p 14,990.00p 14,536.04p 14,840.00p 393427
08/12/2020 14,890.00p 14,940.00p 14,550.00p 14,730.00p 874830
07/12/2020 14,825.00p 15,185.00p 14,680.00p 15,000.00p 420465
04/12/2020 14,380.00p 14,835.00p 14,340.00p 14,800.00p 880468
03/12/2020 13,370.00p 15,295.00p 13,290.00p 14,300.00p 1345151
02/12/2020 13,585.00p 13,645.00p 13,260.00p 13,365.00p 279715
01/12/2020 13,835.00p 13,850.00p 13,415.00p 13,535.00p 337928
30/11/2020 13,635.00p 14,045.00p 13,275.00p 13,705.00p 684253
27/11/2020 14,040.00p 14,065.00p 13,625.00p 13,705.00p 1439926
26/11/2020 13,660.00p 14,095.00p 13,495.00p 13,845.00p 1310606
25/11/2020 13,015.00p 13,405.00p 12,835.00p 13,300.00p 628176
24/11/2020 12,565.00p 13,030.00p 12,290.00p 12,940.00p 422002
23/11/2020 12,810.00p 12,855.00p 12,530.00p 12,545.00p 550756
20/11/2020 12,830.00p 12,855.00p 12,610.00p 12,740.00p 349686
19/11/2020 12,800.00p 12,920.00p 12,590.00p 12,735.00p 369677
18/11/2020 12,820.00p 13,035.00p 12,710.00p 12,870.00p 331789
17/11/2020 13,110.00p 13,120.00p 12,600.00p 12,750.00p 379097
16/11/2020 13,615.00p 13,635.86p 13,000.00p 13,000.00p 309722
13/11/2020 13,675.00p 13,745.00p 13,410.00p 13,470.00p 209383
12/11/2020 13,500.00p 13,750.00p 13,275.00p 13,705.00p 354885
10/11/2020 13,310.00p 13,465.00p 12,490.00p 12,790.00p 785193
09/11/2020 14,000.00p 14,265.00p 13,135.00p 13,390.00p 372200
06/11/2020 13,645.00p 14,005.00p 13,590.00p 13,835.00p 203161
05/11/2020 13,790.00p 13,880.00p 13,620.00p 13,770.00p 538779
04/11/2020 13,120.00p 13,755.00p 13,080.00p 13,720.00p 517274
03/11/2020 13,445.00p 13,445.00p 13,085.00p 13,140.00p 411853
02/11/2020 13,360.00p 13,420.00p 13,080.00p 13,130.00p 212304
30/10/2020 13,220.00p 13,465.00p 13,025.00p 13,360.00p 647602
29/10/2020 12,185.00p 13,335.00p 12,100.00p 13,270.00p 668371
28/10/2020 12,165.00p 12,470.00p 12,110.00p 12,285.00p 335906
27/10/2020 12,300.00p 12,460.00p 12,225.00p 12,310.00p 132850
26/10/2020 12,570.00p 12,745.00p 12,435.00p 12,500.00p 166406
23/10/2020 12,605.00p 12,880.00p 12,600.00p 12,730.00p 148023
22/10/2020 12,660.00p 12,760.00p 12,470.00p 12,645.00p 282558
21/10/2020 12,950.00p 13,015.00p 12,496.67p 12,560.00p 197115
20/10/2020 13,050.00p 13,090.00p 12,910.00p 12,965.00p 103841
19/10/2020 13,250.00p 13,280.00p 12,985.00p 13,000.00p 131023
16/10/2020 13,200.00p 13,535.00p 13,125.00p 13,275.00p 261911
15/10/2020 12,850.00p 13,125.00p 12,700.00p 13,085.00p 173767
14/10/2020 13,090.00p 13,140.00p 12,950.00p 12,970.00p 258663
13/10/2020 12,920.00p 13,065.00p 12,785.00p 13,065.00p 209057
12/10/2020 13,040.00p 13,045.00p 12,840.00p 12,955.00p 179295
09/10/2020 12,775.00p 13,010.00p 12,625.00p 13,005.00p 163362
08/10/2020 12,915.00p 13,200.00p 12,655.00p 12,775.00p 298064
07/10/2020 12,345.00p 12,705.00p 12,345.00p 12,680.00p 199589
06/10/2020 12,430.00p 12,690.00p 12,370.00p 12,655.00p 180294
05/10/2020 12,225.00p 12,600.00p 12,225.00p 12,480.00p 163834
02/10/2020 12,240.00p 12,280.00p 11,950.00p 12,245.00p 169484
01/10/2020 12,335.00p 12,460.00p 12,225.00p 12,305.00p 355939
30/09/2020 12,250.00p 12,505.00p 12,200.00p 12,250.00p 205676
29/09/2020 12,490.00p 12,545.00p 12,305.00p 12,430.00p 238356
28/09/2020 12,700.00p 12,850.00p 12,425.00p 12,425.00p 308854
25/09/2020 11,910.00p 12,680.00p 11,735.00p 12,680.00p 531169
24/09/2020 11,810.00p 12,015.00p 11,730.00p 11,870.00p 161361
23/09/2020 11,835.00p 12,140.00p 11,730.00p 12,020.00p 267110
22/09/2020 11,900.00p 12,015.00p 11,430.00p 11,615.00p 251506
21/09/2020 12,105.00p 12,250.00p 11,710.00p 11,865.00p 332829
18/09/2020 12,500.00p 12,525.00p 12,295.00p 12,295.00p 578260
17/09/2020 12,280.00p 12,475.00p 12,230.00p 12,415.00p 234616
16/09/2020 12,385.00p 12,550.00p 12,240.00p 12,320.00p 337571
15/09/2020 11,950.00p 12,475.00p 11,855.00p 12,390.00p 543618
14/09/2020 11,755.00p 11,885.00p 11,675.00p 11,800.00p 176547
11/09/2020 11,570.00p 11,785.00p 11,565.00p 11,750.00p 245786
10/09/2020 11,395.00p 11,570.00p 11,290.00p 11,510.00p 201703
09/09/2020 11,360.00p 11,435.00p 11,165.00p 11,370.00p 216548
08/09/2020 11,325.00p 11,465.00p 10,946.00p 11,350.00p 316778
07/09/2020 11,215.00p 11,327.46p 11,150.00p 11,305.00p 99373
04/09/2020 11,275.00p 11,520.00p 11,025.00p 11,170.00p 308399
03/09/2020 11,900.00p 11,955.00p 11,295.00p 11,400.00p 259786
02/09/2020 12,230.00p 12,260.00p 11,665.00p 11,730.00p 351242
01/09/2020 12,425.00p 12,425.00p 12,030.00p 12,055.00p 443653
28/08/2020 12,475.00p 12,575.00p 12,215.00p 12,380.00p 542994
27/08/2020 12,600.00p 12,910.00p 12,391.11p 12,475.00p 431894
26/08/2020 12,265.00p 12,580.00p 12,100.00p 12,580.00p 419248
25/08/2020 12,205.00p 12,315.00p 12,125.00p 12,220.00p 195067
24/08/2020 12,320.00p 12,370.00p 12,110.00p 12,110.00p 136065
21/08/2020 12,085.00p 12,285.00p 11,905.00p 12,260.00p 329186
20/08/2020 11,995.00p 12,145.00p 11,995.00p 12,050.00p 225785
19/08/2020 12,115.00p 12,255.00p 12,075.00p 12,165.00p 282300
18/08/2020 12,145.00p 12,290.00p 12,045.00p 12,100.00p 133705
17/08/2020 11,940.00p 12,190.00p 11,890.00p 12,145.00p 292234
14/08/2020 12,375.00p 12,375.00p 11,965.00p 12,015.00p 298018
13/08/2020 11,985.00p 12,360.00p 11,930.00p 12,325.00p 210356
12/08/2020 11,755.00p 12,055.00p 11,685.00p 11,990.00p 241456
11/08/2020 11,710.00p 11,947.86p 11,500.00p 11,800.00p 226163
10/08/2020 11,995.00p 12,070.00p 11,580.00p 11,650.00p 241764
07/08/2020 11,865.00p 12,005.00p 11,864.66p 12,005.00p 785308
06/08/2020 11,750.00p 11,935.00p 11,718.51p 11,910.00p 274325
05/08/2020 11,805.00p 11,930.00p 11,690.00p 11,850.00p 216119
04/08/2020 11,950.00p 11,975.00p 11,650.00p 11,705.00p 287733
03/08/2020 11,505.00p 11,840.00p 11,415.00p 11,790.00p 276923
31/07/2020 11,760.00p 11,860.00p 11,470.00p 11,470.00p 327558
29/07/2020 11,580.00p 11,655.00p 11,555.00p 11,585.00p 205107
28/07/2020 11,515.00p 11,630.00p 11,480.00p 11,630.00p 392656
27/07/2020 11,435.00p 11,620.00p 11,400.00p 11,515.00p 412565
24/07/2020 11,405.00p 11,485.00p 11,300.00p 11,465.00p 126526
23/07/2020 11,640.00p 11,670.00p 11,430.00p 11,525.00p 459808
22/07/2020 11,490.00p 11,580.00p 11,370.00p 11,555.00p 237415
21/07/2020 11,515.00p 11,520.00p 11,245.00p 11,520.00p 321804
20/07/2020 11,635.00p 11,645.00p 11,320.00p 11,485.00p 254210
17/07/2020 11,495.00p 11,760.00p 11,450.00p 11,605.00p 261743
16/07/2020 11,545.00p 11,680.00p 11,450.00p 11,500.00p 333699
15/07/2020 11,085.00p 11,585.00p 11,005.00p 11,510.00p 396250
14/07/2020 10,900.00p 11,155.00p 10,845.00p 11,085.00p 435919
13/07/2020 10,700.00p 10,990.00p 10,625.00p 10,970.00p 349365
10/07/2020 10,590.00p 10,760.00p 10,505.00p 10,595.00p 338692
09/07/2020 10,850.00p 10,900.00p 10,595.00p 10,595.00p 220766
08/07/2020 10,685.00p 10,860.00p 10,650.00p 10,705.00p 239594
07/07/2020 10,735.00p 10,835.00p 10,655.00p 10,745.00p 199879
06/07/2020 10,750.00p 10,885.00p 10,680.00p 10,730.00p 187950
03/07/2020 10,755.00p 10,910.00p 10,630.00p 10,725.00p 128927
02/07/2020 10,475.00p 10,920.00p 10,422.10p 10,800.00p 397879
01/07/2020 10,660.00p 10,670.00p 10,435.00p 10,515.00p 480797
30/06/2020 10,940.00p 11,000.00p 10,500.00p 10,595.00p 768981
29/06/2020 11,040.00p 11,095.00p 10,815.00p 10,820.00p 263369
26/06/2020 11,175.00p 11,200.00p 10,995.00p 11,045.00p 264543
25/06/2020 11,030.00p 11,330.00p 10,850.00p 11,070.00p 440928
24/06/2020 11,410.00p 11,650.00p 11,120.00p 11,120.00p 352288
23/06/2020 11,260.00p 11,585.00p 10,950.00p 11,375.00p 545452
22/06/2020 11,115.00p 11,520.00p 11,080.00p 11,360.00p 202958
19/06/2020 11,300.00p 11,320.00p 10,985.00p 11,280.00p 853858
18/06/2020 10,500.00p 11,270.00p 10,475.00p 11,150.00p 366676
17/06/2020 10,615.00p 10,910.00p 10,495.00p 10,760.00p 243877
16/06/2020 11,070.00p 11,100.00p 10,550.00p 10,550.00p 415858
15/06/2020 10,510.00p 11,005.00p 10,425.54p 10,850.00p 560491
12/06/2020 10,740.00p 10,925.00p 10,585.00p 10,750.00p 227769
11/06/2020 10,690.00p 10,930.00p 10,570.00p 10,840.00p 316628
10/06/2020 10,850.00p 11,030.00p 10,735.00p 10,885.00p 472017
09/06/2020 11,130.00p 11,190.00p 10,680.00p 10,825.00p 508738
08/06/2020 11,340.00p 11,514.33p 11,155.00p 11,230.00p 382557
05/06/2020 11,330.00p 11,630.00p 11,285.00p 11,425.00p 351477
04/06/2020 11,200.00p 11,485.00p 11,035.00p 11,260.00p 345555
03/06/2020 11,055.00p 11,335.00p 10,685.00p 11,290.00p 478521
02/06/2020 10,940.00p 11,050.00p 10,483.37p 10,890.00p 1422980
01/06/2020 10,450.00p 10,805.00p 10,310.05p 10,800.00p 616059
29/05/2020 10,300.00p 10,680.00p 10,250.00p 10,280.00p 1190615
28/05/2020 10,525.00p 10,660.00p 10,350.00p 10,600.00p 219878
27/05/2020 10,645.00p 10,770.00p 10,275.00p 10,400.00p 259355
26/05/2020 10,755.00p 10,800.00p 10,500.00p 10,570.00p 247213
25/05/2020 10,600.00p 10,690.00p 10,320.00p 10,500.00p 183290
22/05/2020 10,600.00p 10,690.00p 10,320.00p 10,500.00p 183290
21/05/2020 10,595.00p 10,805.00p 10,435.00p 10,625.00p 222357
20/05/2020 10,420.00p 10,615.00p 10,305.00p 10,595.00p 358675
19/05/2020 10,700.00p 10,850.00p 10,300.00p 10,455.00p 364404
18/05/2020 10,255.00p 10,525.00p 10,160.00p 10,500.00p 333989
15/05/2020 10,050.00p 10,250.00p 9,797.40p 10,130.00p 342597
14/05/2020 9,900.00p 10,050.00p 9,672.00p 10,050.00p 304898
13/05/2020 9,944.00p 10,040.00p 9,800.00p 9,904.00p 245095
12/05/2020 9,822.00p 10,100.00p 9,358.00p 10,000.00p 326412
11/05/2020 9,944.00p 10,050.00p 9,750.00p 9,850.00p 374625
08/05/2020 9,470.00p 9,750.00p 9,448.00p 9,750.00p 376679
07/05/2020 9,470.00p 9,750.00p 9,448.00p 9,750.00p 376679
06/05/2020 9,540.00p 9,564.30p 9,148.00p 9,274.00p 603311
05/05/2020 9,678.00p 9,794.00p 9,500.00p 9,548.00p 561998
04/05/2020 10,200.00p 10,220.00p 9,484.00p 9,484.00p 3988557
01/05/2020 9,852.00p 10,270.00p 9,794.00p 9,980.00p 1178049
30/04/2020 9,550.00p 10,230.00p 9,430.00p 9,750.00p 1013847
29/04/2020 9,452.00p 9,552.00p 9,302.00p 9,444.00p 279363
28/04/2020 9,200.00p 9,438.00p 9,196.00p 9,384.00p 268460
27/04/2020 9,040.00p 9,238.00p 9,030.00p 9,126.00p 203914
24/04/2020 8,868.00p 9,112.00p 8,782.00p 9,044.00p 196332
23/04/2020 8,850.00p 8,945.70p 8,690.00p 8,900.00p 153618
22/04/2020 9,050.00p 9,050.00p 8,706.00p 8,808.00p 255236
21/04/2020 8,800.00p 9,012.00p 8,644.00p 8,910.00p 316798
20/04/2020 9,100.00p 9,212.00p 8,838.00p 8,900.00p 321184
17/04/2020 8,260.00p 9,018.00p 8,216.00p 9,018.00p 790022
16/04/2020 7,600.00p 7,880.00p 7,600.00p 7,796.00p 385222
15/04/2020 7,400.00p 7,668.00p 7,338.00p 7,600.00p 468094
14/04/2020 7,736.00p 7,742.00p 7,418.00p 7,442.00p 377126
09/04/2020 7,494.00p 7,840.00p 7,452.00p 7,834.00p 468351
08/04/2020 7,322.00p 7,598.00p 7,208.00p 7,598.00p 223885
07/04/2020 7,374.00p 7,890.00p 7,314.00p 7,400.00p 232753
06/04/2020 7,024.00p 7,338.00p 7,024.00p 7,274.00p 306256
03/04/2020 6,822.00p 7,112.00p 6,794.00p 6,994.00p 384580
02/04/2020 7,216.00p 7,270.00p 6,784.00p 6,834.00p 924824
01/04/2020 7,250.00p 7,250.00p 6,898.00p 7,174.00p 451419
31/03/2020 6,726.00p 7,360.64p 6,726.00p 7,288.00p 1069225
30/03/2020 6,576.00p 6,664.00p 6,246.47p 6,634.00p 383542
27/03/2020 7,266.00p 7,268.00p 6,444.00p 6,550.00p 562425
26/03/2020 7,388.00p 7,502.00p 7,203.80p 7,410.00p 305122
25/03/2020 7,132.00p 7,700.00p 7,100.00p 7,480.00p 502888
24/03/2020 6,500.00p 7,096.00p 6,358.00p 7,096.00p 384188
23/03/2020 6,352.00p 6,700.00p 6,016.00p 6,358.00p 552537
20/03/2020 6,338.00p 7,298.00p 6,338.00p 6,650.00p 897246
19/03/2020 5,648.00p 6,248.00p 5,400.00p 6,136.00p 742209
18/03/2020 5,546.00p 5,826.00p 5,460.00p 5,512.00p 520053

*Close Price adjusted for both dividends and splits