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
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
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

*Close Price adjusted for both dividends and splits