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
01/02/2024 16,305.00p 16,550.00p 16,305.00p 16,340.00p 508132
31/01/2024 16,090.00p 16,410.00p 16,090.00p 16,285.00p 444134
30/01/2024 16,315.00p 16,510.00p 16,070.00p 16,070.00p 724296
29/01/2024 16,350.00p 16,450.00p 15,945.00p 16,175.00p 965160
26/01/2024 15,975.00p 16,420.00p 15,790.00p 16,325.00p 975082
25/01/2024 15,860.00p 16,332.99p 15,795.00p 16,010.00p 307165
24/01/2024 15,660.00p 16,210.00p 15,485.00p 15,890.00p 708899
23/01/2024 15,695.00p 15,780.00p 15,370.00p 15,500.00p 1478166
22/01/2024 15,740.00p 15,910.00p 15,590.00p 15,645.00p 1860011
19/01/2024 15,200.00p 15,915.00p 15,150.00p 15,695.00p 2651514
18/01/2024 14,000.00p 15,490.00p 14,000.00p 15,225.00p 1383595
17/01/2024 13,035.00p 13,240.00p 12,965.00p 13,200.00p 663587
16/01/2024 13,000.00p 13,280.00p 12,950.00p 13,270.00p 553080
15/01/2024 12,710.00p 13,170.00p 12,680.00p 13,150.00p 279692
12/01/2024 12,755.00p 12,920.00p 12,700.00p 12,790.00p 395686
11/01/2024 12,865.00p 12,865.00p 12,640.00p 12,675.00p 432354
10/01/2024 13,255.00p 13,320.00p 12,745.00p 12,845.00p 413008
09/01/2024 13,415.00p 13,480.00p 13,225.00p 13,315.00p 782611
08/01/2024 13,220.00p 13,475.00p 13,180.00p 13,475.00p 826157
05/01/2024 13,265.00p 13,420.00p 13,130.00p 13,300.00p 1080644
04/01/2024 13,675.00p 13,780.00p 13,320.00p 13,365.00p 650028
03/01/2024 13,725.00p 13,880.00p 13,575.00p 13,710.00p 566286
02/01/2024 13,935.00p 13,985.00p 13,730.00p 13,765.00p 127961
29/12/2023 13,845.00p 14,035.00p 13,845.00p 13,940.00p 85952
28/12/2023 14,100.00p 14,110.00p 13,840.00p 13,840.00p 163000
27/12/2023 14,140.00p 14,225.00p 13,980.00p 14,055.00p 120744
22/12/2023 14,060.00p 14,155.00p 13,965.00p 14,065.00p 125960
21/12/2023 14,100.00p 14,280.00p 13,995.00p 14,130.00p 308654
20/12/2023 14,000.00p 14,435.00p 13,835.00p 14,245.00p 555212
19/12/2023 13,430.00p 13,920.00p 13,275.00p 13,920.00p 617470
18/12/2023 13,385.00p 13,690.00p 13,290.00p 13,445.00p 247157
15/12/2023 13,350.00p 13,665.00p 13,265.00p 13,405.00p 1025140
14/12/2023 13,315.00p 13,560.00p 13,200.00p 13,295.00p 306975
13/12/2023 13,205.00p 13,355.00p 13,020.00p 13,030.00p 263621
12/12/2023 13,260.00p 13,405.00p 13,100.00p 13,100.00p 241243
11/12/2023 13,060.00p 13,270.00p 12,980.00p 13,220.00p 225586
08/12/2023 12,825.00p 13,205.00p 12,805.00p 13,155.00p 198488
07/12/2023 12,895.00p 13,080.00p 12,780.00p 12,900.00p 194266
06/12/2023 12,645.00p 13,050.00p 12,510.00p 13,000.00p 284923
05/12/2023 12,350.00p 12,590.00p 12,270.00p 12,590.00p 565228
04/12/2023 12,150.00p 12,415.00p 12,040.00p 12,415.00p 441520
01/12/2023 12,310.00p 12,655.00p 12,289.98p 12,595.00p 1254770
30/11/2023 12,485.00p 12,565.00p 12,310.00p 12,370.00p 293055
29/11/2023 12,640.00p 12,670.00p 12,300.00p 12,460.00p 229664
28/11/2023 12,385.00p 12,605.00p 12,330.00p 12,525.00p 230556
27/11/2023 12,520.00p 12,585.00p 12,420.00p 12,420.00p 194224
24/11/2023 12,735.00p 12,790.00p 12,475.00p 12,620.00p 571766
23/11/2023 12,965.00p 12,995.00p 12,730.00p 12,800.00p 1621157
22/11/2023 12,910.00p 13,075.00p 12,695.00p 12,960.00p 140409
21/11/2023 13,045.00p 13,085.00p 12,770.00p 12,775.00p 145164
20/11/2023 12,700.00p 13,070.00p 12,555.00p 13,070.00p 230933
17/11/2023 12,500.00p 12,805.00p 12,500.00p 12,695.00p 677200
16/11/2023 12,510.00p 12,600.00p 12,350.00p 12,350.00p 376335
15/11/2023 12,905.00p 12,980.00p 12,585.00p 12,585.00p 384838
14/11/2023 12,425.00p 12,885.00p 12,255.00p 12,775.00p 198265
13/11/2023 12,230.00p 12,450.00p 12,195.00p 12,415.00p 244994
10/11/2023 12,185.00p 12,360.00p 12,020.00p 12,155.00p 518456
09/11/2023 12,760.00p 12,790.00p 12,050.00p 12,300.00p 750329
08/11/2023 13,520.00p 13,850.00p 13,515.00p 13,700.00p 397714
07/11/2023 13,580.00p 13,795.00p 13,475.00p 13,550.00p 1231495
06/11/2023 13,900.00p 13,970.00p 13,670.00p 13,670.00p 253226
03/11/2023 13,535.00p 13,965.00p 13,460.00p 13,865.00p 392519
02/11/2023 13,280.00p 13,705.00p 13,025.00p 13,345.00p 247069
01/11/2023 12,925.00p 13,325.00p 12,735.00p 13,215.00p 379908
31/10/2023 12,955.00p 13,150.00p 12,860.00p 12,905.00p 295891
30/10/2023 12,780.00p 13,075.00p 12,750.00p 12,900.00p 353346
27/10/2023 12,740.00p 12,900.00p 12,430.00p 12,780.00p 257906
26/10/2023 12,790.00p 13,025.00p 12,485.00p 12,560.00p 391641
25/10/2023 12,975.00p 13,040.00p 12,760.00p 12,915.00p 246715
24/10/2023 12,980.00p 13,110.00p 12,875.00p 13,030.00p 472569
23/10/2023 12,435.00p 12,975.00p 12,310.00p 12,955.00p 207599
20/10/2023 12,650.00p 12,710.00p 12,365.00p 12,450.00p 340885
19/10/2023 13,040.00p 13,115.00p 12,670.00p 12,725.00p 526407
18/10/2023 13,380.00p 13,465.00p 13,065.00p 13,155.00p 150472
17/10/2023 13,340.00p 13,455.00p 13,055.00p 13,345.00p 268571
16/10/2023 13,260.00p 13,470.00p 13,105.00p 13,405.00p 134162
13/10/2023 13,470.00p 13,525.00p 13,178.69p 13,180.00p 173609
12/10/2023 13,865.00p 13,950.00p 13,480.00p 13,585.00p 247872
11/10/2023 13,520.00p 13,850.00p 13,435.00p 13,775.00p 386642
10/10/2023 13,170.00p 13,800.00p 13,170.00p 13,640.00p 1172549
09/10/2023 13,145.00p 13,220.00p 12,890.00p 12,970.00p 183701
06/10/2023 13,295.00p 13,341.84p 13,000.00p 13,275.00p 348145
05/10/2023 13,200.00p 13,450.00p 13,200.00p 13,280.00p 904190
04/10/2023 13,140.00p 13,315.00p 13,102.01p 13,140.00p 279014
03/10/2023 13,235.00p 13,515.00p 13,200.00p 13,295.00p 332273
02/10/2023 13,270.00p 13,510.00p 13,160.00p 13,245.00p 368058
29/09/2023 13,675.00p 13,755.00p 13,355.00p 13,390.00p 307480
28/09/2023 13,590.00p 13,605.00p 13,172.00p 13,555.00p 251844
27/09/2023 13,800.00p 13,835.00p 13,575.00p 13,645.00p 1076297
26/09/2023 13,510.00p 13,760.00p 13,435.00p 13,655.00p 538954
25/09/2023 13,800.00p 13,890.00p 13,415.00p 13,600.00p 851344
22/09/2023 13,985.00p 14,235.00p 13,915.00p 14,020.00p 244091
21/09/2023 14,485.00p 14,485.00p 14,025.00p 14,105.00p 2264296
20/09/2023 14,520.00p 14,860.00p 14,520.00p 14,615.00p 253065
19/09/2023 14,700.00p 14,850.00p 14,560.00p 14,595.00p 170738
18/09/2023 14,930.00p 15,045.00p 14,595.00p 14,735.00p 106858
15/09/2023 14,755.00p 15,065.00p 14,755.00p 14,930.00p 455711
14/09/2023 13,975.00p 14,660.00p 13,955.00p 14,605.00p 512070
13/09/2023 14,100.00p 14,100.00p 13,840.00p 13,995.00p 180438
12/09/2023 14,315.00p 14,375.00p 14,070.00p 14,175.00p 198885
11/09/2023 14,220.00p 14,425.00p 14,090.00p 14,260.00p 125130
08/09/2023 14,000.00p 14,275.00p 13,865.00p 14,205.00p 244087
07/09/2023 13,860.00p 14,155.00p 13,845.00p 13,945.00p 210290
06/09/2023 13,955.00p 13,995.00p 13,795.00p 13,960.00p 138228
05/09/2023 14,200.00p 14,240.00p 14,035.00p 14,055.00p 242494
04/09/2023 14,440.00p 14,570.00p 14,265.00p 14,345.00p 92625
01/09/2023 14,400.00p 14,550.00p 14,340.00p 14,420.00p 415993
31/08/2023 14,290.00p 14,575.00p 14,240.00p 14,410.00p 320376
30/08/2023 14,410.00p 14,460.00p 14,190.00p 14,210.00p 574782
29/08/2023 14,340.00p 14,485.00p 14,150.00p 14,350.00p 4209307
25/08/2023 13,950.00p 14,340.00p 13,910.00p 14,090.00p 189473
24/08/2023 14,110.00p 14,325.00p 13,925.00p 13,975.00p 312229
23/08/2023 13,735.00p 14,020.00p 13,690.00p 14,000.00p 1206811
22/08/2023 13,415.00p 13,725.00p 13,380.00p 13,640.00p 292867
21/08/2023 13,375.00p 13,390.00p 13,230.00p 13,365.00p 458280
18/08/2023 13,445.00p 13,520.00p 13,255.00p 13,375.00p 310455
17/08/2023 13,695.00p 13,735.00p 13,485.00p 13,540.00p 242054
16/08/2023 13,950.00p 13,950.00p 13,615.00p 13,750.00p 209641
15/08/2023 14,075.00p 14,125.00p 13,810.00p 14,020.00p 179306
14/08/2023 14,170.00p 14,365.00p 13,970.00p 14,020.00p 627466
11/08/2023 14,620.00p 14,790.00p 14,285.00p 14,335.00p 547203
10/08/2023 14,425.00p 14,785.00p 14,370.00p 14,750.00p 306702
09/08/2023 14,400.00p 14,555.00p 13,999.52p 14,395.00p 1511098
08/08/2023 14,970.00p 15,130.00p 14,780.00p 14,905.00p 176988
07/08/2023 15,030.00p 15,150.00p 14,785.00p 15,100.00p 151660
04/08/2023 14,950.00p 15,290.00p 14,845.00p 15,160.00p 247579
03/08/2023 14,570.00p 14,796.30p 14,460.00p 14,640.00p 250500
02/08/2023 14,995.00p 15,130.00p 14,705.00p 14,765.00p 214977
01/08/2023 15,530.00p 15,530.00p 15,200.00p 15,200.00p 138292
31/07/2023 15,400.00p 15,625.00p 15,325.00p 15,510.00p 201055
28/07/2023 15,235.00p 15,430.00p 15,055.00p 15,370.00p 420326
27/07/2023 15,170.00p 15,390.00p 15,055.00p 15,340.00p 935395
26/07/2023 14,860.00p 15,045.00p 14,735.00p 14,960.00p 249272
25/07/2023 15,190.00p 15,245.00p 14,825.00p 14,940.00p 339117
24/07/2023 15,490.00p 15,490.00p 15,195.00p 15,285.00p 124754
21/07/2023 15,205.00p 15,405.00p 15,110.00p 15,345.00p 751224
20/07/2023 15,575.00p 15,655.00p 15,285.00p 15,420.00p 369153
19/07/2023 15,710.00p 15,865.00p 15,620.00p 15,695.00p 533830
18/07/2023 15,420.00p 15,640.00p 15,420.00p 15,500.00p 137102
17/07/2023 15,880.00p 15,910.00p 15,435.00p 15,435.00p 421250
14/07/2023 15,920.00p 16,120.00p 15,860.00p 15,985.00p 587248
13/07/2023 15,695.00p 15,990.00p 15,645.00p 15,900.00p 633326
12/07/2023 15,470.00p 15,775.00p 15,230.00p 15,715.00p 257163
11/07/2023 15,225.00p 15,505.00p 15,190.00p 15,435.00p 277857
10/07/2023 14,645.00p 15,220.00p 14,645.00p 15,155.00p 192080
07/07/2023 14,445.00p 14,890.00p 14,430.00p 14,685.00p 271882
06/07/2023 15,325.00p 15,325.00p 14,275.00p 14,520.00p 458932
05/07/2023 15,575.00p 15,760.00p 15,325.00p 15,335.00p 198600
04/07/2023 15,555.00p 15,710.00p 15,495.00p 15,630.00p 213493
03/07/2023 15,755.00p 15,840.00p 15,405.00p 15,540.00p 211324
30/06/2023 15,600.00p 15,845.00p 15,430.00p 15,800.00p 387365
29/06/2023 15,750.00p 15,975.00p 15,415.00p 15,500.00p 278237
28/06/2023 15,610.00p 15,865.00p 15,550.00p 15,750.00p 313321
27/06/2023 15,370.00p 15,520.00p 15,310.00p 15,520.00p 156458
26/06/2023 15,450.00p 15,595.00p 15,175.00p 15,300.00p 248721
23/06/2023 15,670.00p 15,710.04p 15,410.00p 15,455.00p 156797
22/06/2023 16,005.00p 16,005.00p 15,560.00p 15,690.00p 223921
21/06/2023 16,095.00p 16,210.00p 15,990.00p 16,000.00p 227432
20/06/2023 15,890.00p 16,165.00p 15,790.00p 16,165.00p 218336
19/06/2023 15,865.00p 16,130.00p 15,840.00p 15,950.00p 200718
16/06/2023 15,650.00p 16,015.00p 15,575.00p 15,945.00p 623558
15/06/2023 15,485.00p 15,675.00p 15,350.00p 15,650.00p 391664
14/06/2023 15,700.00p 15,730.00p 15,480.00p 15,505.00p 424005
13/06/2023 15,480.00p 15,780.00p 15,370.00p 15,775.00p 705000
12/06/2023 15,275.00p 15,545.00p 15,250.00p 15,390.00p 294849
09/06/2023 15,410.00p 15,480.00p 15,195.00p 15,240.00p 635052
08/06/2023 15,445.00p 15,545.00p 15,265.00p 15,440.00p 348058
07/06/2023 15,550.00p 15,680.00p 15,385.00p 15,500.00p 411255
06/06/2023 15,700.00p 15,895.00p 15,510.00p 15,540.00p 437798
05/06/2023 15,930.00p 16,060.00p 15,720.00p 15,790.00p 164307
02/06/2023 15,850.00p 15,995.00p 15,762.00p 15,885.00p 248432
01/06/2023 15,760.00p 15,910.00p 15,625.00p 15,710.00p 204246
31/05/2023 15,710.00p 16,005.00p 15,585.58p 15,735.00p 438442
30/05/2023 16,070.00p 16,165.00p 15,760.00p 15,770.00p 183196
26/05/2023 15,935.00p 16,165.00p 15,665.00p 16,085.00p 903923
25/05/2023 15,685.00p 15,975.00p 15,655.00p 15,915.00p 234153
24/05/2023 16,115.00p 16,115.00p 15,600.00p 15,600.00p 339967
23/05/2023 16,655.00p 16,720.00p 16,300.00p 16,300.00p 187951
22/05/2023 16,470.00p 16,755.00p 16,375.00p 16,725.00p 656791
19/05/2023 16,085.00p 16,525.00p 16,045.00p 16,400.00p 549692
18/05/2023 16,220.00p 16,270.00p 16,020.00p 16,080.00p 164568
17/05/2023 16,055.00p 16,230.00p 16,005.00p 16,200.00p 495374
16/05/2023 16,160.00p 16,260.00p 16,065.00p 16,100.00p 243301
15/05/2023 16,060.00p 16,320.00p 16,015.00p 16,185.00p 615655
12/05/2023 16,100.00p 16,200.00p 15,790.00p 15,920.00p 410119
11/05/2023 15,950.00p 16,120.00p 15,880.00p 15,975.00p 485554
10/05/2023 15,705.00p 16,060.00p 15,705.00p 15,895.00p 670012
09/05/2023 15,570.00p 15,875.00p 15,555.00p 15,820.00p 538530
05/05/2023 15,495.00p 15,505.00p 15,195.00p 15,470.00p 224020
04/05/2023 15,440.00p 15,625.00p 15,260.00p 15,380.00p 254522
03/05/2023 15,850.00p 16,150.00p 15,525.00p 15,600.00p 459340
02/05/2023 15,905.00p 16,090.00p 15,775.00p 15,790.00p 1247079
28/04/2023 15,845.00p 15,940.00p 15,625.00p 15,915.00p 306857
27/04/2023 16,095.00p 16,180.00p 15,670.00p 15,775.00p 417341
26/04/2023 15,895.00p 16,160.00p 15,840.00p 16,040.00p 303458
25/04/2023 15,690.00p 16,050.00p 15,690.00p 15,955.00p 379154
24/04/2023 15,855.00p 15,920.00p 15,680.00p 15,790.00p 238737
21/04/2023 15,405.00p 15,905.00p 15,350.00p 15,885.00p 273092
20/04/2023 15,660.00p 15,810.00p 15,545.00p 15,620.00p 217139
19/04/2023 15,425.00p 15,780.00p 15,270.00p 15,760.00p 199083

*Close Price adjusted for both dividends and splits