Paddy Power Betfair (PPB) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Paddy Power Betfair

Date Open High Low Close* Volume
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
17/05/2018 8,000.00p 8,505.00p 7,870.00p 8,405.00p 503963
16/05/2018 7,830.00p 8,325.00p 7,800.00p 8,250.00p 190306
15/05/2018 7,995.00p 8,075.00p 7,745.00p 7,760.00p 436847
14/05/2018 7,075.00p 8,250.00p 7,040.00p 7,975.00p 657603
11/05/2018 7,240.00p 7,240.00p 7,090.00p 7,105.00p 89297
10/05/2018 7,065.00p 7,220.00p 7,055.00p 7,190.00p 135937
09/05/2018 6,860.00p 7,045.00p 6,820.00p 7,045.00p 115450
08/05/2018 6,865.00p 6,925.00p 6,840.00p 6,900.00p 95702
04/05/2018 6,905.00p 7,010.00p 6,825.00p 6,850.00p 243359
03/05/2018 6,780.00p 6,900.00p 6,760.00p 6,855.00p 233670
02/05/2018 6,940.00p 7,000.00p 6,680.00p 6,800.00p 709453
01/05/2018 7,165.00p 7,295.00p 7,165.00p 7,255.00p 59214
30/04/2018 7,125.00p 7,275.00p 7,085.00p 7,180.00p 188942
27/04/2018 7,025.00p 7,115.00p 7,015.00p 7,115.00p 88404
26/04/2018 6,975.00p 7,025.00p 6,945.00p 7,000.00p 96591
25/04/2018 6,965.00p 7,005.00p 6,950.00p 6,950.00p 130862
24/04/2018 7,245.00p 7,275.97p 6,840.00p 6,965.00p 263243
23/04/2018 7,315.00p 7,370.00p 7,280.00p 7,320.00p 167553
20/04/2018 7,360.00p 7,415.00p 7,260.00p 7,305.00p 80580
19/04/2018 7,215.00p 7,355.00p 7,200.00p 7,340.00p 80195
18/04/2018 7,205.00p 7,230.00p 7,140.00p 7,225.00p 101095
17/04/2018 7,130.00p 7,200.00p 7,105.00p 7,155.00p 232107
16/04/2018 7,170.00p 7,230.00p 7,135.00p 7,165.00p 63943
13/04/2018 7,125.00p 7,205.00p 7,120.00p 7,120.00p 130805
12/04/2018 7,050.00p 7,176.33p 7,040.00p 7,125.00p 125683
11/04/2018 7,120.00p 7,235.00p 7,120.00p 7,230.00p 196151
10/04/2018 7,000.00p 7,105.00p 7,000.00p 7,105.00p 138474
09/04/2018 7,015.00p 7,040.00p 6,970.00p 7,000.00p 102229
06/04/2018 7,000.00p 7,015.00p 6,945.00p 6,970.00p 254239
05/04/2018 7,135.00p 7,140.00p 6,985.00p 6,995.00p 191097
04/04/2018 7,120.00p 7,190.00p 7,050.00p 7,065.00p 171930
03/04/2018 7,200.00p 7,235.00p 7,140.00p 7,200.00p 167394
29/03/2018 7,270.00p 7,330.00p 7,165.00p 7,300.00p 124033
28/03/2018 7,200.00p 7,285.00p 7,075.00p 7,285.00p 102703
27/03/2018 7,190.00p 7,260.00p 7,175.00p 7,260.00p 88420
26/03/2018 7,400.00p 7,400.00p 7,110.00p 7,155.00p 203094
23/03/2018 7,400.00p 7,430.00p 7,345.00p 7,375.00p 122329
22/03/2018 7,420.00p 7,460.00p 7,370.00p 7,440.00p 117196
21/03/2018 7,455.00p 7,480.00p 7,340.00p 7,460.00p 118759
20/03/2018 7,695.00p 7,715.00p 7,410.00p 7,425.00p 386581
19/03/2018 7,665.00p 7,685.00p 7,610.00p 7,645.00p 107220
16/03/2018 7,665.00p 7,710.00p 6,027.39p 7,635.00p 210736
15/03/2018 7,765.00p 7,775.00p 7,685.00p 7,685.00p 87308
14/03/2018 7,615.00p 7,825.00p 7,615.00p 7,780.00p 70537
13/03/2018 7,825.00p 7,875.00p 7,660.00p 7,680.00p 131451
12/03/2018 7,905.00p 7,950.00p 7,785.00p 7,840.00p 111721
09/03/2018 7,960.00p 8,000.00p 7,865.00p 7,885.00p 311923
08/03/2018 7,930.00p 8,025.00p 7,915.00p 8,000.00p 264930
07/03/2018 8,055.00p 8,055.00p 7,680.00p 7,940.00p 434479
06/03/2018 8,290.00p 8,390.00p 8,220.00p 8,220.00p 115282
05/03/2018 8,310.00p 8,340.00p 8,205.00p 8,260.00p 344016
02/03/2018 8,195.00p 8,335.00p 8,170.00p 8,295.00p 80219
01/03/2018 8,485.00p 8,505.00p 8,230.00p 8,270.00p 129529
28/02/2018 8,530.00p 8,575.00p 8,440.00p 8,440.00p 224493
27/02/2018 8,450.00p 8,605.00p 8,450.00p 8,585.00p 285804
26/02/2018 8,440.00p 8,500.00p 8,430.00p 8,500.00p 135636
23/02/2018 8,490.00p 8,495.00p 8,385.00p 8,435.00p 134850
22/02/2018 8,415.00p 8,500.00p 8,410.00p 8,475.00p 118724
21/02/2018 8,385.00p 8,510.00p 8,305.00p 8,500.00p 146898
20/02/2018 8,355.00p 8,405.00p 8,325.00p 8,400.00p 107125
19/02/2018 8,265.00p 8,360.00p 8,265.00p 8,315.00p 78831
16/02/2018 8,265.00p 8,335.00p 8,265.00p 8,295.00p 77009
15/02/2018 8,180.00p 8,270.00p 8,180.00p 8,250.00p 99588
14/02/2018 8,115.00p 8,220.00p 8,095.00p 8,180.00p 190255
13/02/2018 8,060.00p 8,140.00p 8,030.00p 8,115.00p 87036
12/02/2018 8,135.00p 8,225.00p 8,080.00p 8,080.00p 92915
09/02/2018 7,960.00p 8,150.00p 7,960.00p 8,150.00p 200619
08/02/2018 8,005.00p 8,105.00p 7,990.00p 8,025.00p 115343
07/02/2018 8,000.00p 8,110.00p 7,960.00p 8,105.00p 113214
06/02/2018 7,925.00p 8,040.00p 7,850.00p 7,975.00p 347240
05/02/2018 8,060.00p 8,150.00p 8,025.00p 8,085.00p 183110
02/02/2018 8,110.00p 8,180.00p 8,065.00p 8,135.00p 148973
01/02/2018 8,245.00p 8,245.00p 8,100.00p 8,140.00p 130400
31/01/2018 8,305.00p 8,305.00p 8,075.00p 8,175.00p 176625
30/01/2018 8,080.00p 8,160.00p 8,050.00p 8,120.00p 71513
29/01/2018 8,065.00p 8,150.00p 8,060.00p 8,115.00p 121305
26/01/2018 8,080.00p 8,130.00p 8,035.00p 8,080.00p 195698
25/01/2018 8,115.00p 8,165.00p 8,011.00p 8,030.00p 201431
24/01/2018 8,260.00p 8,330.00p 8,135.00p 8,170.00p 105733
23/01/2018 8,435.00p 8,435.00p 8,290.00p 8,310.00p 111493
22/01/2018 8,350.00p 8,430.00p 8,220.00p 8,275.00p 259984
19/01/2018 8,390.00p 8,485.00p 8,365.00p 8,450.00p 127028
18/01/2018 8,415.00p 8,485.00p 8,265.00p 8,410.00p 73712
17/01/2018 8,470.00p 8,470.00p 8,295.00p 8,360.00p 129841
16/01/2018 8,540.00p 8,630.00p 8,410.00p 8,460.00p 110966
15/01/2018 8,530.00p 8,550.00p 8,415.00p 8,530.00p 180556
12/01/2018 8,390.00p 8,500.00p 8,345.00p 8,460.00p 170571
11/01/2018 8,290.00p 8,460.00p 8,290.00p 8,405.00p 155435
10/01/2018 8,765.00p 8,845.00p 8,415.51p 8,475.00p 121544
09/01/2018 8,815.00p 8,860.00p 8,775.00p 8,800.00p 109585
08/01/2018 8,700.00p 8,795.00p 8,635.00p 8,795.00p 118409
05/01/2018 8,805.00p 8,885.00p 8,775.00p 8,870.00p 175243
04/01/2018 8,775.00p 8,806.00p 8,680.00p 8,760.00p 77502
03/01/2018 8,840.00p 8,880.00p 8,765.00p 8,770.00p 64142
02/01/2018 8,805.00p 8,967.00p 8,800.00p 8,900.00p 111156
29/12/2017 8,800.00p 8,825.00p 8,765.00p 8,825.00p 52207
28/12/2017 8,785.00p 8,890.00p 8,760.00p 8,810.00p 36893
27/12/2017 8,800.00p 8,800.00p 8,630.00p 8,740.00p 62060
22/12/2017 8,665.00p 8,785.00p 8,665.00p 8,740.00p 46654
21/12/2017 8,810.00p 8,810.00p 8,711.00p 8,760.00p 62647
20/12/2017 8,740.00p 8,810.00p 8,710.00p 8,780.00p 166193
19/12/2017 8,530.00p 8,735.00p 8,530.00p 8,735.00p 122703
18/12/2017 8,585.00p 8,675.00p 8,510.00p 8,590.00p 124054
15/12/2017 8,570.00p 8,665.00p 8,515.00p 8,585.00p 130956
14/12/2017 8,605.00p 8,605.00p 8,435.00p 8,540.00p 121674
13/12/2017 8,455.00p 8,650.00p 8,447.50p 8,570.00p 120572
12/12/2017 8,420.00p 8,495.00p 8,340.00p 8,445.00p 115895
11/12/2017 8,655.00p 8,655.00p 8,450.00p 8,495.00p 110445
08/12/2017 8,410.00p 8,680.00p 8,385.00p 8,570.00p 198466
07/12/2017 8,400.00p 8,550.00p 8,400.00p 8,455.00p 167297
06/12/2017 8,500.00p 8,555.00p 8,440.00p 8,470.00p 91029
05/12/2017 8,585.00p 8,640.00p 8,480.00p 8,485.00p 193590
04/12/2017 8,500.00p 8,640.00p 8,475.00p 8,515.00p 144128
01/12/2017 8,310.00p 8,495.00p 8,310.00p 8,430.00p 137043
30/11/2017 8,420.00p 8,500.00p 8,269.57p 8,325.00p 182483
29/11/2017 8,645.00p 8,711.32p 8,445.00p 8,470.00p 171229
28/11/2017 8,795.00p 8,825.00p 8,662.01p 8,675.00p 113484
27/11/2017 8,775.00p 8,890.00p 8,760.00p 8,790.00p 110324
24/11/2017 8,475.00p 8,875.00p 8,475.00p 8,810.00p 397246
23/11/2017 8,575.00p 8,590.00p 8,503.61p 8,535.00p 172455
22/11/2017 8,660.00p 8,730.00p 8,540.00p 8,540.00p 171461
21/11/2017 8,640.00p 8,775.00p 8,640.00p 8,740.00p 77766
20/11/2017 8,805.00p 8,805.00p 8,681.00p 8,700.00p 118011
17/11/2017 8,740.00p 8,820.00p 8,740.00p 8,780.00p 90013
16/11/2017 8,505.00p 8,839.94p 8,450.00p 8,820.00p 176389
15/11/2017 8,520.00p 8,520.00p 8,390.00p 8,415.00p 134430
14/11/2017 8,525.00p 8,585.00p 8,394.16p 8,535.00p 98323
13/11/2017 8,640.00p 8,675.00p 8,497.38p 8,550.00p 205333
10/11/2017 8,615.00p 8,616.50p 8,495.00p 8,560.00p 105657
09/11/2017 8,500.00p 8,570.00p 8,465.00p 8,570.00p 207301
08/11/2017 8,305.00p 8,505.00p 8,305.00p 8,500.00p 167986
07/11/2017 8,350.00p 8,415.00p 8,350.00p 8,355.00p 173512
06/11/2017 8,225.00p 8,412.25p 6,572.50p 8,360.00p 120938
03/11/2017 8,200.00p 8,351.50p 8,120.00p 8,265.00p 238916
02/11/2017 8,010.00p 8,195.50p 7,988.28p 8,150.00p 302333
01/11/2017 7,840.00p 8,120.00p 7,795.00p 8,050.00p 596243
31/10/2017 7,570.00p 7,732.33p 7,520.00p 7,705.00p 144285
30/10/2017 7,590.00p 7,747.79p 7,555.50p 7,605.00p 124877
27/10/2017 7,550.00p 7,620.60p 7,525.00p 7,550.00p 54128
26/10/2017 7,530.00p 7,609.01p 7,500.00p 7,560.00p 56537
25/10/2017 7,500.00p 7,554.44p 7,415.00p 7,495.00p 122587
24/10/2017 7,660.00p 7,735.00p 7,456.23p 7,505.00p 110547

*Close Price adjusted for both dividends and splits