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
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
17/03/2015 8,606.91p 8,766.75p 8,580.77p 8,755.65p 8023
16/03/2015 8,622.45p 8,713.26p 8,575.83p 8,637.99p 11567
13/03/2015 8,443.74p 8,713.47p 8,379.36p 8,694.60p 9810
12/03/2015 8,200.65p 8,491.47p 8,158.47p 8,433.20p 14375
11/03/2015 8,243.94p 8,278.35p 8,170.68p 8,237.28p 4249
10/03/2015 8,202.87p 8,269.47p 8,169.57p 8,185.11p 2787
09/03/2015 8,099.64p 8,230.62p 8,099.64p 8,169.57p 7896
06/03/2015 8,291.67p 8,324.97p 8,205.09p 8,205.09p 14314
05/03/2015 8,249.49p 8,369.37p 8,239.50p 8,324.97p 17038
04/03/2015 7,991.97p 8,269.47p 7,991.97p 8,232.84p 40239
03/03/2015 8,058.57p 8,110.74p 7,964.23p 8,070.78p 24537
02/03/2015 7,463.62p 7,521.34p 7,383.70p 7,392.58p 9678
27/02/2015 7,596.82p 7,597.37p 7,407.01p 7,498.03p 7232
26/02/2015 7,531.33p 7,640.11p 7,529.11p 7,541.32p 6488
25/02/2015 7,555.75p 7,594.60p 7,521.34p 7,559.08p 27409
24/02/2015 7,637.89p 7,637.89p 7,481.38p 7,504.69p 11847
23/02/2015 7,547.98p 7,624.57p 7,537.99p 7,590.16p 11539
20/02/2015 7,577.95p 7,619.02p 7,381.48p 7,445.86p 24717
19/02/2015 7,468.06p 7,577.95p 7,432.54p 7,546.87p 10242
18/02/2015 7,431.43p 7,436.98p 7,304.89p 7,404.79p 10751
17/02/2015 7,390.36p 7,433.65p 7,347.07p 7,387.03p 9377
16/02/2015 7,462.51p 7,516.90p 7,304.89p 7,373.71p 4987
13/02/2015 7,602.37p 7,603.74p 7,456.96p 7,551.31p 10788
12/02/2015 7,614.58p 7,636.78p 7,593.49p 7,603.48p 17590
11/02/2015 7,615.69p 7,619.02p 7,589.05p 7,611.25p 2662
10/02/2015 7,657.87p 7,657.87p 7,556.69p 7,595.71p 15689
09/02/2015 7,506.91p 7,685.62p 7,432.54p 7,642.33p 6781
06/02/2015 7,553.53p 7,656.20p 7,516.90p 7,656.20p 13667
05/02/2015 7,473.61p 7,658.98p 7,473.61p 7,596.82p 23120
04/02/2015 7,697.83p 7,714.48p 7,473.61p 7,473.61p 4682
03/02/2015 7,703.38p 7,763.32p 7,560.19p 7,678.96p 13427
02/02/2015 7,632.34p 7,712.26p 7,498.03p 7,648.99p 10747
30/01/2015 7,691.17p 7,761.10p 7,629.01p 7,688.95p 2671
29/01/2015 7,733.35p 7,747.78p 7,652.32p 7,713.37p 5363
28/01/2015 7,657.87p 7,769.98p 7,579.06p 7,769.98p 6358
27/01/2015 7,603.48p 7,795.51p 7,603.48p 7,657.87p 6727
26/01/2015 7,761.10p 7,825.48p 7,661.20p 7,812.16p 15724
23/01/2015 7,547.98p 7,757.77p 7,547.98p 7,708.93p 15446
22/01/2015 7,547.98p 7,700.05p 7,439.20p 7,692.28p 7905
21/01/2015 7,407.01p 7,529.11p 7,314.88p 7,470.28p 8668
20/01/2015 7,353.73p 7,364.83p 7,263.82p 7,353.73p 8331
19/01/2015 7,280.47p 7,379.26p 7,262.71p 7,364.83p 8925
16/01/2015 7,191.67p 7,313.77p 7,102.87p 7,313.77p 11880
15/01/2015 7,131.73p 7,224.97p 7,093.99p 7,130.62p 12113
14/01/2015 7,087.33p 7,177.24p 7,040.71p 7,177.24p 6882
13/01/2015 6,835.36p 7,052.92p 6,835.36p 7,052.92p 21320
12/01/2015 7,031.83p 7,031.83p 6,772.09p 6,822.04p 10556
09/01/2015 6,931.93p 7,009.63p 6,847.57p 7,009.63p 2348
08/01/2015 6,842.02p 7,015.18p 6,842.02p 6,927.49p 13823
07/01/2015 7,168.36p 7,168.36p 6,842.02p 6,847.57p 10791
06/01/2015 7,158.37p 7,219.42p 6,991.87p 7,068.46p 16527
05/01/2015 7,331.53p 7,436.98p 7,308.22p 7,436.98p 3804
02/01/2015 7,636.78p 7,636.78p 7,357.06p 7,381.48p 6178
31/12/2014 7,303.78p 7,658.98p 7,303.78p 7,549.09p 6268
30/12/2014 7,461.40p 7,522.45p 7,383.70p 7,486.93p 2146
29/12/2014 7,169.47p 7,461.40p 7,169.47p 7,461.40p 3041
24/12/2014 7,390.36p 7,390.36p 7,231.63p 7,263.82p 1526
23/12/2014 7,390.36p 7,390.36p 7,157.26p 7,222.75p 5728
22/12/2014 7,137.28p 7,261.60p 7,130.62p 7,204.99p 8538
19/12/2014 7,168.36p 7,377.04p 7,103.98p 7,103.98p 11225
18/12/2014 7,000.75p 7,383.70p 7,000.75p 7,351.51p 7292
17/12/2014 6,817.60p 7,020.73p 6,808.98p 7,020.73p 4726
16/12/2014 6,907.51p 6,937.48p 6,737.68p 6,843.13p 17994
15/12/2014 7,029.61p 7,070.68p 6,870.88p 6,870.88p 6124
12/12/2014 7,147.27p 7,156.15p 7,029.81p 7,098.43p 6355
11/12/2014 7,126.18p 7,159.48p 6,995.20p 7,040.71p 10659
10/12/2014 7,282.69p 7,282.69p 7,130.62p 7,159.48p 18302
09/12/2014 7,272.70p 7,353.73p 7,071.79p 7,148.38p 14595
08/12/2014 7,410.34p 7,430.32p 7,212.76p 7,248.28p 7817
05/12/2014 7,435.87p 7,464.73p 7,357.06p 7,446.97p 27287
04/12/2014 7,330.42p 7,474.72p 7,203.99p 7,321.54p 29260
03/12/2014 7,098.43p 7,430.32p 7,097.32p 7,407.01p 17562
02/12/2014 6,990.76p 7,143.94p 6,772.20p 7,121.74p 11056
01/12/2014 6,954.13p 6,999.64p 6,938.59p 6,987.43p 8967
28/11/2014 6,954.13p 6,988.54p 6,866.44p 6,929.71p 4193
27/11/2014 6,810.94p 6,957.46p 6,810.94p 6,897.52p 3174
26/11/2014 6,880.87p 6,884.20p 6,813.16p 6,873.10p 3110

*Close Price adjusted for both dividends and splits