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
28/02/2019 6,085.00p 6,085.00p 6,005.00p 6,030.00p 183502
27/02/2019 6,045.00p 6,120.00p 6,010.00p 6,055.00p 96167
26/02/2019 6,050.00p 6,160.00p 6,020.00p 6,090.00p 115064
25/02/2019 6,135.00p 6,135.00p 6,040.00p 6,090.00p 97726
22/02/2019 6,100.00p 6,150.00p 6,065.00p 6,080.00p 205196
21/02/2019 6,120.00p 6,185.00p 6,015.00p 6,080.00p 147225
20/02/2019 6,025.00p 6,225.00p 6,015.00p 6,150.00p 164672
19/02/2019 6,060.00p 6,145.00p 6,008.20p 6,045.00p 112806
18/02/2019 6,185.00p 6,215.00p 6,065.00p 6,105.00p 72680
15/02/2019 6,280.00p 6,280.00p 6,145.00p 6,190.00p 262499
14/02/2019 6,350.00p 6,415.00p 6,255.00p 6,260.00p 145108
13/02/2019 6,290.00p 6,425.00p 6,250.00p 6,410.00p 161593
12/02/2019 6,415.00p 6,510.00p 6,280.00p 6,330.00p 137773
11/02/2019 6,300.00p 6,375.00p 6,295.00p 6,365.00p 147592
08/02/2019 6,395.00p 6,400.00p 6,345.00p 6,375.00p 92227
07/02/2019 6,475.00p 6,555.00p 6,290.00p 6,380.00p 367479
06/02/2019 6,545.00p 6,605.00p 6,505.00p 6,545.00p 109864
05/02/2019 6,380.00p 6,535.00p 6,380.00p 6,515.00p 324479
04/02/2019 6,410.00p 6,435.00p 6,365.00p 6,420.00p 152181
01/02/2019 6,275.00p 6,460.00p 6,250.00p 6,380.00p 558876
31/01/2019 6,240.00p 6,275.00p 6,230.00p 6,265.00p 360892
30/01/2019 6,075.00p 6,270.00p 6,075.00p 6,240.00p 179312
29/01/2019 6,125.00p 6,125.00p 6,055.00p 6,095.00p 159845
28/01/2019 6,050.00p 6,090.00p 6,030.00p 6,085.00p 153157
25/01/2019 6,100.00p 6,105.00p 6,025.00p 6,025.00p 177808
24/01/2019 6,180.00p 6,180.00p 6,055.00p 6,120.00p 170142
23/01/2019 6,165.00p 6,190.00p 6,075.00p 6,125.00p 209556
22/01/2019 6,215.00p 6,225.00p 6,150.00p 6,205.00p 121444
21/01/2019 6,190.00p 6,280.00p 6,160.00p 6,190.00p 133649
18/01/2019 6,160.00p 6,265.00p 6,145.00p 6,240.00p 291220
17/01/2019 6,240.00p 6,270.00p 6,115.00p 6,155.00p 249321
16/01/2019 6,235.00p 6,310.00p 6,115.00p 6,235.00p 236529
15/01/2019 6,100.00p 6,373.13p 6,010.00p 6,210.00p 331831
14/01/2019 6,455.00p 6,455.00p 6,245.00p 6,260.00p 244680
11/01/2019 6,630.00p 6,665.00p 6,530.00p 6,530.00p 169782
10/01/2019 6,690.00p 6,745.00p 6,565.00p 6,590.00p 206713
09/01/2019 6,800.00p 6,835.00p 6,720.00p 6,740.00p 202540
08/01/2019 6,725.00p 6,905.00p 6,700.00p 6,810.00p 215669
07/01/2019 6,670.00p 6,770.00p 6,580.00p 6,735.00p 142436
04/01/2019 6,475.00p 6,680.00p 6,435.00p 6,595.00p 111910
03/01/2019 6,565.00p 6,575.00p 6,390.00p 6,435.00p 131554
02/01/2019 6,420.00p 6,580.00p 6,290.00p 6,580.00p 135646
31/12/2018 6,420.00p 6,420.00p 6,300.00p 6,400.00p 98944
28/12/2018 6,275.00p 6,425.00p 6,200.00p 6,365.00p 91619
27/12/2018 6,265.00p 6,270.00p 6,145.00p 6,220.00p 116914
24/12/2018 6,305.00p 6,325.00p 6,200.00p 6,245.00p 26880
21/12/2018 6,300.00p 6,345.00p 6,230.00p 6,315.00p 286347
20/12/2018 6,325.00p 6,356.31p 6,215.00p 6,260.00p 161253
19/12/2018 6,425.00p 6,470.00p 6,335.00p 6,350.00p 137694
18/12/2018 6,520.00p 6,565.00p 6,390.00p 6,420.00p 213060
17/12/2018 6,625.00p 6,630.00p 6,425.00p 6,475.00p 224833
14/12/2018 6,430.00p 6,640.00p 6,425.00p 6,605.00p 224064
13/12/2018 6,385.00p 6,490.00p 6,350.00p 6,425.00p 209590
12/12/2018 6,310.00p 6,408.00p 6,210.00p 6,385.00p 232491
11/12/2018 6,345.00p 6,430.00p 6,205.00p 6,295.00p 189403
10/12/2018 6,495.00p 6,525.00p 6,240.00p 6,240.00p 198648
07/12/2018 6,675.00p 6,750.00p 6,455.00p 6,455.00p 148184
06/12/2018 6,645.00p 6,700.00p 6,500.00p 6,570.00p 280599
05/12/2018 6,820.00p 6,840.00p 6,710.00p 6,765.00p 143543
04/12/2018 7,080.00p 7,145.00p 6,830.00p 6,830.00p 270947
03/12/2018 7,000.00p 7,245.00p 6,980.00p 7,075.00p 154333
30/11/2018 7,120.00p 7,120.00p 6,930.00p 6,975.00p 195620
29/11/2018 7,080.00p 7,136.47p 7,020.00p 7,070.00p 125963
28/11/2018 7,015.00p 7,073.50p 6,875.00p 7,010.00p 90518
27/11/2018 7,055.00p 7,055.00p 6,885.00p 6,955.00p 130801
26/11/2018 7,280.00p 7,335.00p 6,960.00p 7,040.00p 371293
23/11/2018 7,055.00p 7,220.00p 7,025.00p 7,190.00p 79805
22/11/2018 7,180.00p 7,180.00p 7,010.00p 7,090.00p 84496
21/11/2018 7,150.00p 7,180.00p 7,000.00p 7,160.00p 103606
20/11/2018 7,220.00p 7,245.00p 7,025.00p 7,100.00p 231571
19/11/2018 7,220.00p 7,305.00p 7,095.00p 7,290.00p 487187
16/11/2018 6,985.00p 7,340.00p 6,895.00p 7,205.00p 192588
15/11/2018 7,065.00p 7,080.00p 6,740.00p 6,960.00p 331451
14/11/2018 6,695.00p 7,265.00p 6,575.00p 7,070.00p 466816
13/11/2018 6,530.00p 6,690.00p 6,480.00p 6,670.00p 215471
12/11/2018 6,605.00p 6,715.00p 6,460.00p 6,500.00p 215757
09/11/2018 6,660.00p 6,680.00p 6,495.00p 6,550.00p 279049
08/11/2018 6,860.00p 6,935.00p 6,655.00p 6,675.00p 192405
07/11/2018 6,900.00p 6,915.00p 6,760.00p 6,830.00p 122080
06/11/2018 6,800.00p 6,930.00p 6,785.00p 6,850.00p 261731
05/11/2018 7,085.00p 7,110.00p 6,835.00p 6,940.00p 252459
02/11/2018 7,000.00p 7,250.00p 6,925.00p 7,035.00p 271231
01/11/2018 6,650.00p 6,967.19p 6,640.00p 6,910.00p 256669
31/10/2018 6,755.00p 6,805.00p 6,650.00p 6,720.00p 209632
30/10/2018 6,710.00p 6,746.25p 6,365.00p 6,680.00p 296848
29/10/2018 6,580.00p 6,740.00p 6,550.00p 6,710.00p 199300
26/10/2018 6,360.00p 6,585.00p 6,245.00p 6,530.00p 263808
25/10/2018 6,280.00p 6,445.00p 6,190.00p 6,385.00p 209701
24/10/2018 6,350.00p 6,405.00p 6,290.00p 6,330.00p 174724
23/10/2018 6,500.00p 6,540.00p 6,110.00p 6,235.00p 267844
22/10/2018 6,735.00p 6,735.00p 6,485.00p 6,485.00p 174768
19/10/2018 6,675.00p 6,755.00p 6,575.00p 6,755.00p 198987
18/10/2018 6,655.00p 6,730.00p 6,545.00p 6,695.00p 186538
17/10/2018 6,595.00p 6,705.00p 6,545.00p 6,585.00p 173773
16/10/2018 6,280.00p 6,570.00p 6,270.00p 6,570.00p 239743
15/10/2018 6,005.00p 6,330.00p 6,005.00p 6,290.00p 197918
12/10/2018 6,155.00p 6,180.00p 6,010.00p 6,015.00p 205823
11/10/2018 6,030.00p 6,070.00p 6,000.00p 6,010.00p 208903
10/10/2018 6,135.00p 6,180.00p 6,012.50p 6,100.00p 278418
09/10/2018 6,490.00p 6,510.00p 6,135.00p 6,175.00p 378520
08/10/2018 6,570.00p 6,590.00p 6,500.00p 6,500.00p 186633
05/10/2018 6,605.00p 6,665.00p 6,500.00p 6,565.00p 199463
04/10/2018 6,690.00p 6,700.00p 6,530.00p 6,605.00p 355991
03/10/2018 6,555.00p 6,775.00p 6,555.00p 6,725.00p 154986
02/10/2018 6,555.00p 6,565.00p 6,480.05p 6,565.00p 193325
01/10/2018 6,495.00p 6,630.00p 6,480.00p 6,570.00p 156203
28/09/2018 6,745.00p 6,750.00p 6,490.00p 6,490.00p 257711
27/09/2018 6,745.00p 6,795.00p 6,675.00p 6,700.00p 196162
26/09/2018 6,730.00p 6,815.00p 6,705.00p 6,780.00p 141442
25/09/2018 6,780.00p 6,795.00p 6,675.05p 6,770.00p 146413
24/09/2018 6,860.00p 6,905.00p 6,770.00p 6,780.00p 78110
21/09/2018 6,930.00p 7,005.00p 6,855.00p 6,910.00p 319832
20/09/2018 6,840.00p 6,955.00p 6,835.00p 6,920.00p 167234
19/09/2018 6,810.00p 6,895.00p 6,785.00p 6,855.00p 120407
18/09/2018 6,850.00p 6,920.00p 6,825.00p 6,860.00p 146963
17/09/2018 6,945.00p 6,945.00p 6,760.00p 6,850.00p 142670
14/09/2018 6,980.00p 7,030.00p 6,875.00p 6,920.00p 204335
13/09/2018 6,805.00p 6,985.00p 6,805.00p 6,985.00p 158995
12/09/2018 6,800.00p 6,880.00p 6,745.00p 6,880.00p 173105
11/09/2018 6,785.00p 6,860.00p 6,770.00p 6,830.00p 125656
10/09/2018 6,885.00p 6,885.00p 6,770.00p 6,795.00p 99845
07/09/2018 6,875.00p 6,910.00p 6,750.00p 6,835.00p 196273
06/09/2018 7,040.00p 7,040.00p 6,870.00p 6,870.00p 175249
05/09/2018 6,980.00p 7,065.00p 6,980.00p 7,030.00p 168142
04/09/2018 7,150.00p 7,150.00p 6,933.18p 7,015.00p 116841
03/09/2018 7,065.00p 7,115.00p 7,045.00p 7,100.00p 70660
31/08/2018 7,115.00p 7,145.00p 7,000.00p 7,015.00p 136088
30/08/2018 7,145.00p 7,145.00p 7,025.00p 7,025.00p 101448
29/08/2018 7,215.00p 7,240.00p 7,100.00p 7,100.00p 128623
28/08/2018 7,250.00p 7,315.00p 7,180.00p 7,190.00p 148017
24/08/2018 7,110.00p 7,245.00p 7,110.00p 7,205.00p 164091
23/08/2018 7,165.00p 7,214.90p 7,115.00p 7,150.00p 125667
22/08/2018 7,075.00p 7,215.00p 7,075.00p 7,175.00p 189509
21/08/2018 7,060.00p 7,165.00p 7,060.00p 7,145.00p 251773
20/08/2018 6,950.00p 7,165.00p 6,950.00p 7,110.00p 372854
17/08/2018 6,870.00p 6,990.00p 6,870.00p 6,955.00p 94055
16/08/2018 6,975.00p 6,995.00p 6,885.00p 6,920.00p 178656
15/08/2018 7,070.00p 7,169.80p 6,940.00p 6,940.00p 352590
14/08/2018 7,170.00p 7,170.00p 6,980.00p 7,020.00p 342458
13/08/2018 7,110.00p 7,150.00p 6,995.00p 7,120.00p 320923
10/08/2018 7,570.00p 7,570.00p 7,255.00p 7,255.00p 372106
09/08/2018 7,510.00p 7,630.00p 7,495.00p 7,550.00p 285222
08/08/2018 7,880.00p 8,030.00p 7,500.00p 7,540.00p 867965
07/08/2018 8,225.00p 8,225.00p 8,100.00p 8,120.00p 158405
06/08/2018 8,170.00p 8,185.00p 8,125.00p 8,140.00p 194017
03/08/2018 8,120.00p 8,160.00p 8,085.00p 8,140.00p 183282
02/08/2018 8,120.00p 8,165.00p 8,080.00p 8,080.00p 125025
01/08/2018 8,330.00p 8,330.00p 8,145.00p 8,145.00p 138742
31/07/2018 8,170.00p 8,335.00p 8,140.00p 8,290.00p 175375
30/07/2018 8,215.00p 8,220.00p 8,125.00p 8,155.00p 136678
27/07/2018 8,320.00p 8,320.00p 8,250.00p 8,255.00p 142469
26/07/2018 8,300.00p 8,315.00p 8,245.00p 8,255.00p 179289
25/07/2018 8,395.00p 8,425.00p 8,265.00p 8,295.00p 79857
24/07/2018 8,425.00p 8,440.00p 8,340.00p 8,390.00p 76251
23/07/2018 8,295.00p 8,430.00p 8,286.87p 8,385.00p 85720
20/07/2018 8,305.00p 8,375.00p 8,280.00p 8,375.00p 116876
19/07/2018 8,255.00p 8,325.00p 8,255.00p 8,300.00p 306698
18/07/2018 8,285.00p 8,320.00p 8,205.00p 8,275.00p 165447
17/07/2018 8,330.00p 8,365.00p 8,200.00p 8,225.00p 192417
16/07/2018 8,495.00p 8,500.00p 8,360.00p 8,500.00p 84014
13/07/2018 8,575.00p 8,590.00p 8,435.00p 8,435.00p 95235
12/07/2018 8,350.00p 8,590.00p 8,335.00p 8,510.00p 386586
11/07/2018 8,335.00p 8,345.00p 8,255.00p 8,305.00p 117143
10/07/2018 8,320.00p 8,405.00p 8,295.00p 8,340.00p 170780
09/07/2018 8,305.00p 8,355.00p 8,270.00p 8,350.00p 117890
06/07/2018 8,245.00p 8,305.00p 8,200.00p 8,285.00p 99157
05/07/2018 8,220.00p 8,250.00p 8,155.00p 8,220.00p 83788
04/07/2018 8,145.00p 8,205.00p 8,115.00p 8,205.00p 89382
03/07/2018 8,075.00p 8,250.00p 8,075.00p 8,220.00p 156243
02/07/2018 8,290.00p 8,295.00p 8,065.00p 8,065.00p 202650
29/06/2018 8,300.00p 8,385.00p 8,228.37p 8,300.00p 192446
28/06/2018 8,315.00p 8,335.00p 8,220.00p 8,240.00p 160850
27/06/2018 8,215.00p 8,420.00p 8,210.00p 8,325.00p 120544
26/06/2018 8,245.00p 8,265.00p 8,155.00p 8,220.00p 141325
25/06/2018 8,305.00p 8,400.00p 8,210.00p 8,210.00p 88491
22/06/2018 8,345.00p 8,375.00p 8,190.00p 8,355.00p 124661
21/06/2018 8,325.00p 8,410.00p 8,275.00p 8,280.00p 124322
20/06/2018 8,360.00p 8,440.00p 8,330.00p 8,330.00p 197087
19/06/2018 8,380.00p 8,420.00p 8,240.00p 8,275.00p 177554
18/06/2018 8,370.00p 8,395.00p 8,280.00p 8,350.00p 147847
15/06/2018 8,545.00p 8,615.00p 8,290.00p 8,290.00p 279237
14/06/2018 8,500.00p 8,625.00p 8,435.00p 8,565.00p 183146
13/06/2018 8,525.00p 8,660.00p 8,495.00p 8,565.00p 156337
12/06/2018 8,580.00p 8,675.00p 8,510.00p 8,540.00p 110655
11/06/2018 8,715.00p 8,715.00p 8,585.00p 8,595.00p 165814
08/06/2018 8,655.00p 8,760.00p 8,575.00p 8,585.00p 289176
07/06/2018 8,840.00p 8,955.00p 8,645.00p 8,645.00p 358622
06/06/2018 8,915.00p 8,970.00p 8,815.00p 8,850.00p 241867
05/06/2018 8,950.00p 9,060.00p 8,775.00p 8,890.00p 259574
04/06/2018 8,870.00p 9,000.00p 8,675.00p 8,965.00p 186079
01/06/2018 9,120.00p 9,155.00p 8,930.00p 9,035.00p 121523
31/05/2018 9,075.00p 9,184.90p 7,221.76p 9,110.00p 719962
30/05/2018 9,120.00p 9,120.00p 9,025.00p 9,110.00p 161340
29/05/2018 8,990.00p 9,165.00p 8,915.00p 9,100.00p 203095
25/05/2018 8,975.00p 9,100.00p 8,845.00p 9,080.00p 202773
24/05/2018 8,730.00p 8,950.14p 8,677.02p 8,855.00p 235698
23/05/2018 8,670.00p 8,730.00p 8,610.00p 8,630.00p 309979
22/05/2018 8,810.00p 8,845.00p 8,605.00p 8,665.00p 136588
21/05/2018 8,625.00p 8,810.00p 8,580.00p 8,790.00p 335610
18/05/2018 8,395.00p 8,620.00p 8,370.00p 8,600.00p 393881

*Close Price adjusted for both dividends and splits