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
31/12/2015 12,400.00p 12,409.00p 12,321.50p 12,321.50p 339
30/12/2015 12,278.00p 12,335.00p 12,173.00p 12,335.00p 8098
29/12/2015 12,300.00p 12,335.00p 12,170.00p 12,325.00p 10503
24/12/2015 12,228.00p 12,228.00p 12,056.00p 12,104.00p 662
23/12/2015 12,136.00p 12,296.00p 11,931.00p 12,289.00p 6129
22/12/2015 12,101.00p 12,295.00p 12,011.00p 12,100.00p 7878
21/12/2015 12,196.00p 12,400.00p 12,102.00p 12,102.00p 3364
18/12/2015 12,162.00p 12,320.00p 12,130.00p 12,300.00p 13194
17/12/2015 12,040.00p 12,293.00p 12,039.00p 12,293.00p 7933
16/12/2015 11,850.00p 12,014.00p 11,850.00p 12,014.00p 4366
15/12/2015 11,645.00p 11,899.00p 11,645.00p 11,899.00p 7023
14/12/2015 11,686.00p 11,795.00p 11,648.00p 11,654.00p 4989
11/12/2015 11,900.00p 11,959.12p 11,687.00p 11,720.00p 4210
10/12/2015 12,150.00p 12,150.00p 11,849.00p 12,000.00p 9717
09/12/2015 12,150.00p 12,150.00p 11,984.00p 11,991.00p 6662
08/12/2015 12,233.00p 12,275.00p 11,967.00p 12,068.00p 4453
07/12/2015 12,161.00p 12,268.00p 12,076.00p 12,162.00p 8739
04/12/2015 11,900.00p 12,190.00p 11,900.00p 12,084.00p 25906
03/12/2015 11,800.00p 12,140.00p 11,800.00p 11,975.00p 35758
02/12/2015 12,032.00p 12,190.00p 12,032.00p 12,190.00p 13879
01/12/2015 12,020.00p 12,026.00p 11,921.00p 11,990.00p 12167
30/11/2015 12,111.00p 12,190.00p 11,983.00p 12,000.00p 13189
27/11/2015 11,965.00p 12,100.00p 11,965.00p 12,100.00p 2522
26/11/2015 11,932.00p 12,000.00p 11,863.12p 12,000.00p 16624
25/11/2015 11,666.00p 12,000.00p 11,666.00p 12,000.00p 17925
24/11/2015 11,717.00p 11,828.00p 11,581.00p 11,720.00p 4303
23/11/2015 11,690.00p 11,900.00p 11,625.00p 11,900.00p 10016
20/11/2015 11,538.00p 11,668.00p 11,518.00p 11,650.00p 3306
19/11/2015 11,552.00p 11,600.00p 11,550.00p 11,578.00p 7034
18/11/2015 11,477.00p 11,535.00p 11,477.00p 11,517.00p 2295
17/11/2015 11,300.00p 11,552.00p 11,296.89p 11,549.00p 28071
16/11/2015 11,083.00p 11,281.00p 11,078.00p 11,275.00p 15879
13/11/2015 11,212.00p 11,250.00p 11,201.00p 11,249.00p 2918
12/11/2015 11,040.00p 11,275.00p 11,040.00p 11,200.00p 12775
11/11/2015 10,900.00p 11,127.00p 10,881.00p 11,127.00p 12928
10/11/2015 10,632.00p 10,865.00p 10,623.00p 10,865.00p 9631
09/11/2015 10,641.00p 10,658.00p 10,558.00p 10,620.00p 5358
06/11/2015 10,670.00p 10,670.00p 10,542.00p 10,595.00p 18572
05/11/2015 10,519.00p 10,700.00p 10,514.00p 10,610.00p 5391
04/11/2015 10,628.00p 10,628.00p 10,511.00p 10,555.00p 4527
03/11/2015 10,600.00p 10,628.00p 10,497.00p 10,581.00p 2627
02/11/2015 10,499.00p 10,611.00p 10,435.00p 10,476.00p 6100
30/10/2015 10,496.00p 10,600.00p 10,357.93p 10,600.00p 45719
29/10/2015 10,425.00p 10,550.00p 10,398.61p 10,550.00p 13595
28/10/2015 10,400.00p 10,410.00p 10,245.00p 10,410.00p 4604
27/10/2015 10,343.00p 10,373.00p 10,219.00p 10,219.00p 2848
26/10/2015 10,273.00p 10,393.00p 10,256.00p 10,332.00p 5470
23/10/2015 10,240.00p 10,412.00p 10,088.00p 10,350.00p 11705
22/10/2015 10,048.00p 10,240.00p 10,000.99p 10,100.00p 8697
21/10/2015 10,057.00p 10,108.00p 10,001.00p 10,060.00p 4762
20/10/2015 9,984.00p 10,208.00p 9,934.00p 10,126.00p 8989
19/10/2015 10,000.00p 10,008.00p 9,668.00p 9,859.00p 7232
16/10/2015 9,668.00p 9,901.00p 9,668.00p 9,822.00p 2123
15/10/2015 9,788.00p 9,840.00p 9,692.00p 9,825.00p 2463
14/10/2015 9,668.00p 9,900.00p 9,668.00p 9,820.00p 4856
13/10/2015 10,000.00p 10,000.00p 9,668.00p 9,780.00p 5132
12/10/2015 9,900.00p 9,900.00p 9,735.00p 9,800.00p 38022
09/10/2015 10,192.00p 10,192.00p 9,834.00p 9,863.00p 3822
08/10/2015 9,946.00p 10,200.00p 9,946.00p 10,200.00p 5053
07/10/2015 10,255.00p 10,255.00p 9,964.00p 10,048.00p 7523
06/10/2015 10,408.00p 10,442.00p 10,121.00p 10,277.00p 3353
05/10/2015 10,320.00p 10,509.00p 10,303.00p 10,400.00p 100250
02/10/2015 10,280.00p 10,415.00p 10,163.00p 10,163.00p 4511
01/10/2015 10,497.00p 10,497.00p 10,136.00p 10,136.00p 4303
30/09/2015 10,304.00p 10,342.00p 10,279.00p 10,320.00p 2233
29/09/2015 10,151.00p 10,275.00p 10,097.00p 10,160.00p 4622
28/09/2015 10,353.00p 10,375.01p 10,208.00p 10,208.00p 2025
25/09/2015 10,400.00p 10,400.00p 10,268.00p 10,367.00p 3954
24/09/2015 10,182.00p 10,356.00p 10,169.00p 10,200.00p 40428
23/09/2015 10,182.00p 10,400.00p 10,182.00p 10,250.00p 7116
22/09/2015 10,380.00p 10,510.00p 10,327.00p 10,378.00p 5039
21/09/2015 10,298.00p 10,462.00p 10,280.00p 10,442.00p 3865
18/09/2015 10,200.00p 10,304.00p 10,160.00p 10,304.00p 9846
17/09/2015 10,048.00p 10,245.00p 10,020.00p 10,245.00p 6106
16/09/2015 9,953.00p 10,047.00p 9,953.00p 10,040.00p 7481
15/09/2015 9,819.00p 9,914.00p 9,819.00p 9,900.00p 8336
14/09/2015 9,850.00p 9,900.00p 9,675.00p 9,805.00p 4287
11/09/2015 9,850.00p 9,850.00p 9,643.00p 9,781.00p 1923
10/09/2015 9,624.00p 9,764.00p 9,479.00p 9,764.00p 12396
09/09/2015 10,001.00p 10,001.00p 9,634.00p 9,645.00p 5418
08/09/2015 9,976.00p 10,000.00p 9,840.00p 9,895.00p 4296
07/09/2015 9,858.00p 9,900.00p 9,819.00p 9,900.00p 6911
04/09/2015 10,031.00p 10,031.00p 9,851.00p 9,903.00p 2296
03/09/2015 9,910.00p 10,000.00p 9,866.00p 9,951.00p 21298
02/09/2015 9,875.00p 9,910.00p 9,750.00p 9,902.00p 105100
01/09/2015 9,411.00p 9,847.00p 9,411.00p 9,845.00p 130061
28/08/2015 9,700.00p 9,720.00p 9,400.00p 9,720.00p 2590
27/08/2015 9,309.00p 9,750.00p 9,283.00p 9,666.00p 8298
26/08/2015 8,710.00p 9,450.00p 8,710.00p 9,302.00p 64022
25/08/2015 7,700.00p 7,862.00p 7,518.00p 7,850.00p 10495
24/08/2015 7,905.00p 7,905.00p 7,416.00p 7,560.00p 13409
21/08/2015 7,906.00p 8,090.00p 7,890.00p 7,890.00p 7804
20/08/2015 8,261.00p 8,261.00p 7,966.00p 8,000.00p 7158
19/08/2015 8,234.00p 8,241.00p 8,103.00p 8,103.00p 2891
18/08/2015 8,156.00p 8,261.00p 8,134.00p 8,200.00p 2840
17/08/2015 8,164.00p 8,165.00p 8,090.00p 8,090.00p 2655
14/08/2015 8,150.00p 8,154.00p 8,092.00p 8,121.00p 2107
13/08/2015 7,999.00p 8,141.25p 7,996.00p 8,090.00p 3471
12/08/2015 7,943.00p 8,000.00p 7,930.00p 8,000.00p 10092
11/08/2015 8,005.00p 8,081.50p 7,926.00p 8,072.00p 4206
10/08/2015 8,019.00p 8,107.00p 7,999.00p 8,048.00p 6656
07/08/2015 8,072.00p 8,219.00p 8,031.40p 8,200.00p 5048
06/08/2015 8,187.00p 8,301.00p 8,094.00p 8,157.00p 4838
05/08/2015 8,194.00p 8,272.00p 8,136.00p 8,184.00p 3910
04/08/2015 8,264.00p 8,274.00p 8,119.00p 8,124.00p 3417
03/08/2015 8,090.00p 8,272.50p 8,089.00p 8,163.00p 4953
31/07/2015 8,101.00p 8,128.00p 8,060.50p 8,064.00p 5251
30/07/2015 8,074.00p 8,121.00p 7,959.00p 8,027.00p 2718
29/07/2015 8,106.00p 8,154.00p 8,050.00p 8,100.00p 11604
28/07/2015 8,031.00p 8,133.00p 8,016.00p 8,100.00p 7329
27/07/2015 8,005.00p 8,184.00p 7,972.00p 7,972.00p 10499
24/07/2015 8,000.00p 8,177.00p 8,000.00p 8,100.00p 20183
23/07/2015 8,052.00p 8,141.00p 8,014.00p 8,141.00p 2625
22/07/2015 8,165.00p 8,200.00p 8,038.00p 8,131.00p 53765
21/07/2015 8,142.00p 8,224.00p 8,074.71p 8,116.00p 4113
20/07/2015 8,126.00p 8,222.00p 8,020.00p 8,200.00p 3844
17/07/2015 8,196.00p 8,235.00p 8,090.00p 8,185.00p 7513
16/07/2015 8,150.00p 8,245.00p 8,150.00p 8,235.00p 4691
15/07/2015 8,110.00p 8,143.00p 8,049.00p 8,143.00p 2092
14/07/2015 8,072.00p 8,120.00p 7,991.00p 8,070.00p 7223
13/07/2015 7,755.00p 8,072.00p 7,744.99p 8,072.00p 7026
10/07/2015 7,744.00p 7,744.00p 7,654.00p 7,680.00p 1977
09/07/2015 7,733.00p 7,748.00p 7,651.00p 7,651.00p 1970
08/07/2015 7,728.00p 7,787.00p 7,688.00p 7,718.00p 4440
07/07/2015 7,945.00p 7,945.00p 7,720.00p 7,720.00p 3281
06/07/2015 7,851.00p 7,986.00p 7,819.56p 7,879.00p 3522
03/07/2015 7,860.00p 7,962.00p 7,853.00p 7,962.00p 1757
02/07/2015 7,871.00p 7,930.00p 7,793.00p 7,834.00p 7993
01/07/2015 7,795.00p 7,887.00p 7,790.00p 7,858.00p 40060
30/06/2015 7,776.00p 7,776.00p 7,673.00p 7,701.00p 1950
29/06/2015 7,693.00p 7,839.00p 7,616.00p 7,694.00p 3288
26/06/2015 7,878.00p 7,878.00p 7,754.00p 7,799.00p 8130
25/06/2015 7,788.00p 7,841.00p 7,724.00p 7,724.00p 8071
24/06/2015 7,818.00p 7,850.00p 7,759.00p 7,850.00p 7787
23/06/2015 7,812.00p 7,890.00p 7,756.00p 7,850.00p 10312
22/06/2015 7,669.00p 7,950.00p 7,669.00p 7,900.00p 11673
19/06/2015 7,783.00p 7,843.00p 7,670.00p 7,843.00p 2868
18/06/2015 7,780.00p 7,856.00p 7,698.00p 7,793.00p 16215
17/06/2015 7,669.00p 7,868.00p 7,669.00p 7,775.00p 3869
16/06/2015 7,732.00p 7,783.00p 7,673.00p 7,750.00p 4070
15/06/2015 7,729.00p 7,810.00p 7,701.00p 7,795.00p 11257
12/06/2015 7,778.00p 7,799.00p 7,729.00p 7,729.00p 1893
11/06/2015 7,900.00p 7,900.00p 7,780.00p 7,795.50p 1271
10/06/2015 7,805.00p 7,807.00p 7,753.00p 7,807.00p 5649
09/06/2015 7,750.00p 7,793.00p 7,750.00p 7,789.00p 3027
08/06/2015 7,900.00p 7,900.00p 7,755.00p 7,789.00p 3340
05/06/2015 7,909.00p 7,909.00p 7,800.00p 7,800.00p 2495
04/06/2015 7,909.00p 7,974.00p 7,909.00p 7,956.00p 60028
03/06/2015 8,009.00p 8,018.00p 7,918.00p 7,970.00p 57195
02/06/2015 8,172.00p 8,193.00p 7,988.00p 8,000.00p 2764
01/06/2015 8,026.00p 8,130.00p 8,026.00p 8,075.00p 2612
29/05/2015 8,064.00p 8,103.00p 8,056.00p 8,091.00p 8044
28/05/2015 8,128.00p 8,131.01p 8,047.00p 8,056.00p 5396
27/05/2015 8,083.00p 8,139.00p 8,043.00p 8,125.00p 7987
26/05/2015 8,149.00p 8,150.00p 8,000.00p 8,076.00p 2956
22/05/2015 8,000.00p 8,150.00p 8,000.00p 8,150.00p 29739
21/05/2015 8,061.00p 8,209.00p 8,061.00p 8,086.00p 6555
20/05/2015 8,173.00p 8,173.00p 8,000.00p 8,032.00p 4752
19/05/2015 8,144.00p 8,250.00p 8,063.00p 8,100.00p 11219
18/05/2015 8,030.00p 8,200.00p 7,858.00p 8,200.00p 42699
15/05/2015 8,724.57p 8,913.27p 8,713.47p 8,852.22p 7447
14/05/2015 8,867.76p 8,935.47p 8,691.27p 8,716.80p 19627
13/05/2015 8,824.47p 8,824.47p 8,608.02p 8,639.10p 4521
12/05/2015 8,713.47p 8,713.47p 8,623.56p 8,667.96p 4468
11/05/2015 8,768.97p 8,768.97p 8,696.82p 8,696.82p 64212
08/05/2015 8,768.97p 8,791.17p 8,697.93p 8,732.34p 87422
07/05/2015 8,740.11p 8,760.09p 8,656.20p 8,692.38p 13105
06/05/2015 8,797.83p 8,797.83p 8,655.75p 8,675.73p 155985
05/05/2015 8,784.51p 8,807.82p 8,713.47p 8,739.00p 10134
01/05/2015 8,848.89p 8,886.63p 8,746.77p 8,784.51p 3333
30/04/2015 8,961.00p 8,974.32p 8,785.62p 8,852.22p 12133
29/04/2015 9,087.54p 9,087.54p 8,901.06p 8,973.21p 7250
28/04/2015 9,076.44p 9,113.07p 8,990.97p 9,059.79p 6115
27/04/2015 9,250.71p 9,250.71p 9,069.78p 9,079.77p 2973
24/04/2015 9,124.17p 9,147.48p 9,058.68p 9,104.19p 4827
23/04/2015 9,136.38p 9,181.90p 8,999.85p 9,101.97p 5116
22/04/2015 9,184.11p 9,211.86p 9,055.35p 9,055.35p 7231
21/04/2015 9,176.34p 9,196.32p 9,037.33p 9,168.57p 50040
20/04/2015 9,118.62p 9,151.92p 9,093.09p 9,151.92p 2629
17/04/2015 9,114.18p 9,212.97p 9,069.78p 9,101.97p 8745
16/04/2015 9,222.96p 9,268.47p 9,076.44p 9,231.84p 10370
15/04/2015 9,316.20p 9,347.28p 9,219.63p 9,234.06p 9361
14/04/2015 9,325.08p 9,382.80p 9,290.67p 9,290.67p 8196
13/04/2015 9,114.18p 9,407.22p 9,114.18p 9,369.48p 10305
10/04/2015 8,994.30p 9,123.06p 8,994.30p 9,068.67p 3732
09/04/2015 8,905.50p 9,064.23p 8,904.39p 9,060.90p 5237
08/04/2015 8,935.47p 8,935.47p 8,770.08p 8,878.86p 7907
07/04/2015 8,821.14p 8,996.52p 8,812.26p 8,866.65p 8168
02/04/2015 8,911.05p 9,018.72p 8,824.47p 8,843.34p 6884
01/04/2015 8,768.97p 8,818.92p 8,657.97p 8,753.43p 7446
31/03/2015 8,796.72p 8,990.97p 8,782.29p 8,820.03p 15147
30/03/2015 8,551.41p 8,796.72p 8,551.41p 8,795.61p 8906
27/03/2015 8,482.59p 8,692.38p 8,435.97p 8,480.37p 16294
26/03/2015 8,489.25p 8,692.38p 8,489.25p 8,603.58p 14782
25/03/2015 8,641.32p 8,731.87p 8,529.21p 8,591.37p 7507
24/03/2015 8,588.04p 8,634.66p 8,576.94p 8,586.93p 5019
23/03/2015 8,602.47p 8,666.85p 8,536.98p 8,546.97p 6228
20/03/2015 8,655.75p 8,750.56p 8,573.61p 8,635.77p 8430
19/03/2015 8,635.77p 8,675.73p 8,569.17p 8,656.86p 23128
18/03/2015 8,727.90p 8,747.88p 8,613.57p 8,652.42p 5438

*Close Price adjusted for both dividends and splits