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
12/12/2019 8,676.00p 8,986.00p 8,674.00p 8,870.00p 309166
11/12/2019 8,700.00p 8,716.00p 8,590.00p 8,668.00p 219441
10/12/2019 8,642.00p 8,690.00p 8,518.00p 8,674.00p 120868
09/12/2019 8,728.00p 8,728.00p 8,620.00p 8,680.00p 95938
06/12/2019 8,720.00p 8,770.00p 8,674.00p 8,710.00p 92503
05/12/2019 8,682.00p 8,692.00p 8,592.00p 8,664.00p 156279
04/12/2019 8,710.00p 8,786.00p 8,646.00p 8,666.00p 141251
03/12/2019 8,882.00p 8,954.00p 8,732.00p 8,750.00p 320432
02/12/2019 8,836.00p 8,954.00p 8,796.00p 8,924.00p 201803
29/11/2019 8,810.00p 8,918.97p 8,800.00p 8,800.00p 125051
28/11/2019 8,888.00p 8,914.00p 8,816.00p 8,858.00p 116313
27/11/2019 8,930.00p 8,950.00p 8,840.00p 8,850.00p 268526
26/11/2019 8,862.00p 8,910.00p 8,812.00p 8,900.00p 259933
25/11/2019 8,726.00p 8,860.00p 8,722.00p 8,806.00p 240730
22/11/2019 8,560.00p 8,783.48p 8,552.00p 8,732.00p 323588
21/11/2019 8,440.00p 8,590.00p 8,428.00p 8,580.00p 273405
20/11/2019 8,462.00p 8,514.00p 8,430.00p 8,500.00p 222702
19/11/2019 8,470.00p 8,559.09p 8,440.00p 8,500.00p 174695
18/11/2019 8,312.00p 8,460.00p 8,312.00p 8,460.00p 100404
15/11/2019 8,180.00p 8,320.00p 8,165.44p 8,320.00p 299750
14/11/2019 8,098.00p 8,198.00p 8,062.00p 8,166.00p 364827
13/11/2019 8,082.00p 8,168.00p 8,034.00p 8,140.00p 117526
12/11/2019 8,026.00p 8,096.00p 7,978.00p 8,072.00p 189969
11/11/2019 8,054.00p 8,076.00p 7,894.00p 8,030.00p 187772
08/11/2019 8,138.00p 8,180.00p 7,936.00p 8,072.00p 274057
07/11/2019 8,150.00p 8,276.00p 7,948.00p 8,176.00p 358867
06/11/2019 8,008.00p 8,036.00p 7,906.00p 8,030.00p 192931
05/11/2019 7,998.00p 8,034.00p 7,791.89p 8,010.00p 438783
04/11/2019 8,220.00p 8,276.00p 7,863.40p 7,932.00p 647648
01/11/2019 8,024.00p 8,258.00p 8,000.00p 8,210.00p 356298
31/10/2019 7,800.00p 8,002.00p 7,764.00p 7,958.00p 265703
30/10/2019 7,696.00p 7,772.00p 7,660.00p 7,770.00p 220202
29/10/2019 7,782.00p 7,782.00p 7,618.00p 7,668.00p 188697
28/10/2019 7,782.00p 7,908.00p 7,708.00p 7,746.00p 163765
25/10/2019 7,668.00p 7,784.00p 7,668.00p 7,784.00p 228279
24/10/2019 7,554.00p 7,766.00p 7,554.00p 7,696.00p 253935
23/10/2019 7,552.00p 7,598.00p 7,512.00p 7,578.00p 615652
22/10/2019 7,530.00p 7,666.00p 7,464.00p 7,610.00p 919999
21/10/2019 7,538.00p 7,596.00p 7,472.00p 7,500.00p 432157
18/10/2019 7,466.00p 7,526.00p 7,414.00p 7,520.00p 749012
17/10/2019 7,550.00p 7,550.00p 7,436.00p 7,470.00p 278301
16/10/2019 7,552.00p 7,598.00p 7,500.00p 7,540.00p 285879
15/10/2019 7,656.00p 7,686.00p 7,528.00p 7,590.00p 468195
14/10/2019 7,668.00p 7,686.00p 7,572.00p 7,600.00p 306430
11/10/2019 7,698.00p 7,814.00p 7,606.00p 7,650.00p 444645
10/10/2019 7,818.00p 7,956.00p 7,756.00p 7,776.00p 432256
09/10/2019 7,760.00p 7,890.00p 7,678.00p 7,800.00p 645612
08/10/2019 8,130.00p 8,138.00p 7,850.00p 7,876.00p 526876
07/10/2019 8,128.00p 8,330.00p 8,070.00p 8,162.00p 484092
04/10/2019 8,010.00p 8,254.00p 7,964.00p 8,096.00p 811833
03/10/2019 8,200.00p 8,216.00p 7,866.00p 7,910.00p 1866311
02/10/2019 8,900.00p 9,276.00p 7,962.00p 8,164.00p 4535020
01/10/2019 7,650.00p 7,660.00p 7,552.00p 7,634.00p 102232
30/09/2019 7,662.00p 7,662.00p 7,542.00p 7,610.00p 115747
27/09/2019 7,596.00p 7,680.00p 7,552.00p 7,620.00p 97015
26/09/2019 7,504.00p 7,612.00p 7,472.00p 7,560.00p 183699
25/09/2019 7,526.00p 7,526.00p 7,380.00p 7,486.00p 103776
24/09/2019 7,538.00p 7,576.00p 7,476.00p 7,538.00p 88626
23/09/2019 7,596.00p 7,604.00p 7,434.00p 7,498.00p 97533
20/09/2019 7,500.00p 7,582.00p 7,490.00p 7,580.00p 492452
19/09/2019 7,462.00p 7,566.00p 7,434.00p 7,562.00p 215738
18/09/2019 7,468.00p 7,520.00p 7,402.00p 7,436.00p 66625
17/09/2019 7,488.00p 7,498.00p 7,372.00p 7,458.00p 84607
16/09/2019 7,500.00p 7,556.00p 7,464.00p 7,508.00p 127763
13/09/2019 7,400.00p 7,586.00p 7,386.00p 7,536.00p 178422
12/09/2019 7,440.00p 7,476.00p 7,368.00p 7,386.00p 142211
11/09/2019 7,202.00p 7,436.00p 7,174.00p 7,412.00p 196678
10/09/2019 6,992.00p 7,222.00p 6,946.00p 7,172.00p 230239
09/09/2019 7,052.00p 7,070.00p 6,976.00p 7,000.00p 128171
06/09/2019 7,048.00p 7,072.00p 6,986.00p 7,002.00p 80674
05/09/2019 6,970.00p 7,054.00p 6,908.00p 7,030.00p 104771
04/09/2019 6,868.00p 7,070.00p 6,858.00p 6,994.00p 223284
03/09/2019 6,918.00p 6,968.00p 6,864.00p 6,892.00p 107065
02/09/2019 6,734.00p 6,918.00p 6,734.00p 6,888.00p 73811
30/08/2019 6,784.00p 6,812.00p 6,726.00p 6,766.00p 140101
29/08/2019 6,800.00p 6,866.00p 6,760.00p 6,760.00p 122287
28/08/2019 6,774.00p 6,844.00p 6,700.00p 6,796.00p 140689
27/08/2019 6,758.00p 6,802.00p 6,680.00p 6,754.00p 89207
23/08/2019 6,782.00p 6,830.00p 6,686.00p 6,720.00p 259162
22/08/2019 6,642.00p 6,782.00p 6,626.00p 6,776.00p 134311
21/08/2019 6,384.00p 6,684.00p 6,384.00p 6,684.00p 132176
20/08/2019 6,530.00p 6,530.00p 6,372.00p 6,434.00p 121934
19/08/2019 6,484.00p 6,582.00p 6,450.82p 6,488.00p 93173
16/08/2019 6,498.00p 6,522.00p 6,370.00p 6,510.00p 113836
15/08/2019 6,556.00p 6,598.00p 6,370.00p 6,396.00p 99156
14/08/2019 6,684.00p 6,684.00p 6,470.00p 6,502.00p 110087
13/08/2019 6,610.00p 6,716.00p 6,538.00p 6,640.00p 93720
12/08/2019 6,640.00p 6,726.00p 6,534.00p 6,600.00p 94731
09/08/2019 6,668.00p 6,796.00p 6,626.00p 6,626.00p 122782
08/08/2019 6,584.00p 6,736.00p 6,550.00p 6,700.00p 166163
07/08/2019 6,320.00p 6,654.00p 6,242.00p 6,600.00p 698990
06/08/2019 6,278.00p 6,390.00p 6,204.00p 6,228.00p 197651
05/08/2019 6,522.00p 6,522.00p 6,290.00p 6,320.00p 153979
02/08/2019 6,454.00p 6,586.00p 6,382.00p 6,546.00p 153634
01/08/2019 6,568.00p 6,602.00p 6,498.00p 6,498.00p 129142
31/07/2019 6,670.00p 6,724.00p 6,508.00p 6,540.00p 287507
30/07/2019 6,850.00p 6,876.00p 6,678.00p 6,692.00p 144317
29/07/2019 6,832.00p 6,906.00p 6,826.00p 6,850.00p 145756
26/07/2019 6,828.00p 6,886.00p 6,828.00p 6,886.00p 86349
25/07/2019 7,012.00p 7,048.00p 6,826.00p 6,858.00p 149141
24/07/2019 6,994.00p 7,028.00p 6,908.00p 6,970.00p 166640
23/07/2019 6,996.00p 7,000.00p 6,892.00p 6,914.00p 109671
22/07/2019 7,000.00p 7,440.00p 6,914.00p 6,982.00p 140660
19/07/2019 6,908.00p 6,986.00p 6,888.00p 6,970.00p 71239
18/07/2019 6,944.00p 6,944.00p 6,868.00p 6,868.00p 119778
17/07/2019 7,020.00p 7,020.00p 6,896.00p 6,942.00p 93335
16/07/2019 7,038.00p 7,048.00p 6,896.00p 6,974.00p 150436
15/07/2019 6,758.00p 7,046.00p 6,726.00p 7,010.00p 198612
12/07/2019 6,700.00p 6,786.00p 6,674.00p 6,726.00p 96260
11/07/2019 6,730.00p 6,730.00p 6,636.00p 6,686.00p 138910
10/07/2019 6,632.00p 6,740.00p 6,580.00p 6,678.00p 154291
09/07/2019 6,700.00p 6,700.00p 6,570.00p 6,672.00p 184596
08/07/2019 6,756.00p 6,812.00p 6,672.00p 6,690.00p 283314
05/07/2019 6,900.00p 6,922.21p 6,758.00p 6,762.00p 188486
04/07/2019 6,810.00p 7,032.00p 6,790.27p 6,890.00p 213286
03/07/2019 6,158.00p 7,340.00p 6,138.00p 6,838.00p 812050
02/07/2019 6,100.00p 6,156.00p 5,996.00p 6,134.00p 326033
01/07/2019 5,938.00p 6,208.00p 5,938.00p 6,172.00p 301232
28/06/2019 5,728.00p 5,952.00p 5,716.00p 5,928.00p 535476
27/06/2019 5,692.00p 5,876.00p 5,576.00p 5,700.00p 245185
26/06/2019 5,588.00p 5,696.00p 5,542.00p 5,696.00p 360808
25/06/2019 5,632.00p 5,658.00p 5,566.00p 5,620.00p 506893
24/06/2019 5,800.00p 5,858.00p 5,642.00p 5,690.00p 356380
21/06/2019 6,062.00p 6,086.00p 5,754.00p 5,864.00p 703542
20/06/2019 5,878.00p 6,068.00p 5,878.00p 6,036.00p 96288
19/06/2019 5,800.00p 5,940.00p 5,800.00p 5,914.00p 125497
18/06/2019 5,846.00p 5,846.00p 5,742.00p 5,834.00p 112744
17/06/2019 5,900.00p 5,930.00p 5,810.00p 5,810.00p 198674
14/06/2019 5,838.00p 5,900.00p 5,816.00p 5,888.00p 148139
13/06/2019 5,860.00p 5,870.00p 5,816.00p 5,830.00p 128801
12/06/2019 5,790.00p 5,870.00p 5,738.00p 5,832.00p 191108
11/06/2019 5,890.00p 5,912.00p 5,850.00p 5,860.00p 102737
10/06/2019 5,916.00p 5,936.00p 5,876.00p 5,892.00p 61009
07/06/2019 5,892.00p 5,946.00p 5,854.00p 5,860.00p 117843
06/06/2019 5,848.00p 5,924.00p 5,824.00p 5,892.00p 123953
05/06/2019 5,726.00p 5,876.00p 5,726.00p 5,802.00p 141276
04/06/2019 5,552.00p 5,796.00p 5,552.00p 5,748.00p 167740
03/06/2019 5,664.00p 5,664.00p 5,554.00p 5,592.00p 98071
31/05/2019 5,600.00p 5,656.00p 5,534.00p 5,628.00p 225975
30/05/2019 5,602.00p 5,632.00p 5,540.00p 5,628.00p 99826
29/05/2019 5,834.00p 5,834.00p 5,610.00p 5,614.00p 217537
28/05/2019 5,644.00p 5,874.00p 5,572.00p 5,874.00p 229065
24/05/2019 5,784.00p 5,794.00p 5,648.00p 5,676.00p 372644
23/05/2019 5,738.00p 5,812.00p 5,684.00p 5,782.00p 190770
22/05/2019 5,758.00p 5,793.55p 5,702.00p 5,750.00p 576102
21/05/2019 5,802.00p 5,862.00p 5,696.00p 5,756.00p 176274
20/05/2019 5,918.00p 5,918.00p 5,760.00p 5,814.00p 121603
17/05/2019 5,820.00p 5,905.98p 5,812.00p 5,886.00p 96482
16/05/2019 5,814.00p 5,896.00p 5,756.00p 5,822.00p 139744
15/05/2019 5,914.00p 5,968.00p 5,832.00p 5,850.00p 101350
14/05/2019 5,884.00p 5,930.00p 5,820.00p 5,890.00p 91947
13/05/2019 5,966.00p 5,980.00p 5,848.00p 5,884.00p 142708
10/05/2019 6,088.00p 6,128.00p 5,972.00p 5,978.00p 194428
09/05/2019 6,208.00p 6,208.00p 5,960.00p 6,012.00p 162389
08/05/2019 6,334.00p 6,334.00p 6,182.00p 6,200.00p 184185
07/05/2019 6,448.00p 6,448.00p 6,182.00p 6,244.00p 755105
03/05/2019 6,400.00p 6,438.00p 6,336.00p 6,410.00p 246676
02/05/2019 6,676.00p 6,676.00p 6,372.00p 6,400.00p 282625
01/05/2019 6,530.00p 6,766.00p 6,530.00p 6,766.00p 151081
30/04/2019 6,556.00p 6,654.00p 6,446.00p 6,488.00p 299359
29/04/2019 6,528.00p 6,588.00p 6,500.00p 6,524.00p 91392
26/04/2019 6,570.00p 6,570.00p 6,470.00p 6,472.00p 105825
25/04/2019 6,612.00p 6,612.00p 6,506.00p 6,538.00p 103373
24/04/2019 6,656.00p 6,692.90p 6,568.00p 6,574.00p 86212
23/04/2019 6,650.00p 6,656.00p 6,572.00p 6,626.00p 113295
18/04/2019 6,650.00p 6,660.00p 6,530.08p 6,648.00p 95309
17/04/2019 6,512.00p 6,648.00p 6,444.00p 6,646.00p 285849
16/04/2019 6,350.00p 6,502.00p 6,314.00p 6,502.00p 196102
15/04/2019 6,190.00p 6,348.00p 6,168.00p 6,348.00p 197176
12/04/2019 6,138.00p 6,182.00p 6,088.00p 6,160.00p 110373
11/04/2019 5,976.00p 6,214.00p 5,960.00p 6,098.00p 178516
10/04/2019 6,030.00p 6,056.00p 5,954.00p 6,056.00p 160166
09/04/2019 6,160.00p 6,160.00p 6,018.00p 6,018.00p 199406
08/04/2019 6,314.00p 6,314.00p 6,128.00p 6,128.00p 223880
05/04/2019 6,262.00p 6,330.91p 6,206.00p 6,270.00p 96301
04/04/2019 6,258.00p 6,302.00p 6,198.00p 6,302.00p 84661
03/04/2019 6,070.00p 6,266.00p 6,036.00p 6,266.00p 126545
02/04/2019 6,026.00p 6,080.00p 6,010.00p 6,076.00p 126659
01/04/2019 5,914.00p 6,110.00p 5,914.00p 6,026.00p 125016
29/03/2019 5,935.00p 6,022.94p 5,740.00p 5,945.00p 249619
28/03/2019 6,070.00p 6,090.00p 5,905.00p 5,905.00p 156252
27/03/2019 5,960.00p 6,070.00p 5,915.00p 6,045.00p 381512
26/03/2019 5,845.00p 5,940.00p 5,750.00p 5,930.00p 159746
25/03/2019 5,860.00p 5,860.00p 5,735.00p 5,800.00p 163218
22/03/2019 5,960.00p 5,960.00p 5,810.00p 5,830.00p 162271
21/03/2019 5,835.00p 5,955.00p 5,765.00p 5,935.00p 139630
20/03/2019 5,855.00p 5,950.00p 5,810.00p 5,820.00p 116226
19/03/2019 5,850.00p 5,895.00p 5,835.00p 5,845.00p 95591
18/03/2019 5,890.00p 5,940.00p 5,835.00p 5,855.00p 132725
15/03/2019 5,685.00p 5,945.00p 5,670.00p 5,945.00p 524732
14/03/2019 5,550.00p 5,785.00p 5,550.00p 5,700.00p 350334
13/03/2019 5,680.00p 5,705.00p 5,535.00p 5,595.00p 196766
12/03/2019 5,750.00p 5,770.00p 5,605.00p 5,685.00p 200161
11/03/2019 5,535.00p 5,750.00p 5,515.00p 5,700.00p 570162
08/03/2019 5,620.00p 5,620.00p 5,390.00p 5,525.00p 276590
07/03/2019 6,065.00p 6,135.00p 5,525.00p 5,640.00p 344675
06/03/2019 6,250.00p 6,345.00p 6,060.00p 6,065.00p 326163
05/03/2019 6,110.00p 6,250.00p 6,080.00p 6,230.00p 210904
04/03/2019 6,175.00p 6,180.00p 6,105.00p 6,115.00p 92571
01/03/2019 6,050.00p 6,210.00p 6,045.00p 6,125.00p 149635

*Close Price adjusted for both dividends and splits