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
05/03/2020 8,606.00p 8,672.00p 8,516.00p 8,584.00p 428756
04/03/2020 8,644.00p 8,700.00p 8,538.00p 8,608.00p 470181
03/03/2020 8,558.00p 8,740.00p 8,522.00p 8,640.00p 584031
02/03/2020 8,348.00p 8,534.00p 8,292.00p 8,502.00p 496356
28/02/2020 7,926.00p 8,266.00p 7,900.00p 8,266.00p 700574
27/02/2020 8,598.00p 8,690.00p 8,076.00p 8,226.00p 854343
26/02/2020 8,700.00p 8,866.00p 8,464.00p 8,826.00p 318526
25/02/2020 8,900.00p 8,984.00p 8,774.00p 8,820.00p 315560
24/02/2020 8,960.00p 9,006.00p 8,826.00p 8,906.00p 238077
21/02/2020 9,026.00p 9,118.00p 8,990.00p 9,052.00p 234613
20/02/2020 9,002.00p 9,114.00p 8,970.00p 9,018.00p 188518
19/02/2020 8,670.00p 8,982.00p 8,652.00p 8,968.00p 743669
18/02/2020 8,470.00p 8,698.00p 8,446.00p 8,618.00p 319187
17/02/2020 8,514.00p 8,548.00p 8,452.00p 8,526.00p 168252
14/02/2020 8,548.00p 8,594.00p 8,400.00p 8,464.00p 307378
13/02/2020 8,740.00p 8,818.00p 8,536.00p 8,564.00p 460577
12/02/2020 8,660.00p 8,784.00p 8,650.00p 8,782.00p 260644
11/02/2020 8,400.00p 8,662.00p 8,400.00p 8,660.00p 374421
10/02/2020 8,440.00p 8,512.00p 8,392.00p 8,420.00p 301772
07/02/2020 8,454.00p 8,476.00p 8,372.00p 8,436.00p 508407
06/02/2020 8,640.00p 8,640.00p 8,344.00p 8,418.00p 416347
05/02/2020 8,566.00p 8,714.00p 8,558.00p 8,650.00p 305711
04/02/2020 8,624.00p 8,704.00p 8,572.00p 8,598.00p 248951
03/02/2020 8,614.00p 8,680.00p 8,588.00p 8,610.00p 275433
31/01/2020 8,820.00p 8,878.00p 8,602.00p 8,602.00p 282952
30/01/2020 8,898.00p 8,958.00p 8,760.00p 8,776.00p 283333
29/01/2020 8,808.00p 8,962.00p 8,808.00p 8,930.00p 311531
28/01/2020 8,910.00p 8,954.70p 8,818.00p 8,920.00p 162590
27/01/2020 8,860.00p 8,902.00p 8,745.20p 8,896.00p 208395
24/01/2020 8,974.00p 9,012.00p 8,884.00p 8,888.00p 98584
23/01/2020 8,950.00p 8,972.00p 8,890.00p 8,900.00p 170218
22/01/2020 9,032.00p 9,052.00p 8,916.00p 8,950.00p 200567
21/01/2020 8,972.00p 9,038.00p 8,914.97p 9,000.00p 342039
20/01/2020 9,098.00p 9,152.00p 8,976.00p 8,976.00p 135374
17/01/2020 9,180.00p 9,284.00p 9,020.00p 9,066.00p 283371
16/01/2020 9,238.00p 9,242.00p 9,154.00p 9,180.00p 117498
15/01/2020 9,182.00p 9,238.00p 9,092.00p 9,208.00p 120892
14/01/2020 9,200.00p 9,256.00p 8,968.00p 9,096.00p 321913
13/01/2020 9,400.00p 9,470.00p 9,208.00p 9,210.00p 179620
10/01/2020 9,424.00p 9,494.00p 9,354.00p 9,400.00p 124708
09/01/2020 9,430.00p 9,462.00p 9,264.00p 9,350.00p 353709
08/01/2020 9,386.00p 9,532.00p 9,386.00p 9,430.00p 519907
07/01/2020 9,424.00p 9,466.22p 9,350.00p 9,454.00p 138373
06/01/2020 9,390.00p 9,400.00p 9,318.00p 9,366.00p 271617
03/01/2020 9,310.00p 9,476.00p 9,310.00p 9,456.00p 305591
02/01/2020 9,254.00p 9,458.00p 9,240.00p 9,450.00p 435397
31/12/2019 9,250.00p 9,294.78p 9,190.00p 9,224.00p 48016
30/12/2019 9,240.00p 9,280.00p 9,202.00p 9,234.00p 101722
27/12/2019 9,224.00p 9,278.00p 9,200.00p 9,230.00p 110155
24/12/2019 9,160.00p 9,230.00p 9,139.30p 9,192.00p 33094
23/12/2019 9,090.00p 9,204.00p 9,090.00p 9,102.00p 102030
20/12/2019 9,146.00p 9,162.00p 9,050.00p 9,098.00p 453192
19/12/2019 8,958.00p 9,144.00p 8,904.00p 9,100.00p 550530
18/12/2019 8,730.00p 8,946.00p 8,600.00p 8,918.00p 525957
17/12/2019 8,968.00p 9,012.00p 8,796.00p 8,852.00p 209942
16/12/2019 8,926.00p 9,032.00p 8,866.00p 8,926.00p 264588
13/12/2019 8,882.00p 9,198.00p 8,844.00p 8,882.00p 468378
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

*Close Price adjusted for both dividends and splits