Flutter Entertainment plc (FLTR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:07PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 14,950.00 | 15,095.00 | 14,915.00 | 15,050.00 | 15,050.00 | 58,427 |
| 22 Apr 2024 | 14,945.00 | 14,958.25 | 14,735.00 | 14,735.00 | 14,735.00 | 416,970 |
| 19 Apr 2024 | 14,670.00 | 14,855.00 | 14,625.00 | 14,840.00 | 14,840.00 | 712,506 |
| 18 Apr 2024 | 14,500.00 | 14,815.00 | 14,460.00 | 14,765.00 | 14,765.00 | 1,700,886 |
| 17 Apr 2024 | 14,820.00 | 14,950.00 | 14,690.00 | 14,760.00 | 14,760.00 | 563,785 |
| 16 Apr 2024 | 14,690.00 | 15,030.00 | 14,674.29 | 15,000.00 | 15,000.00 | 546,989 |
| 15 Apr 2024 | 14,945.00 | 15,175.00 | 14,900.00 | 14,985.00 | 14,985.00 | 724,395 |
| 12 Apr 2024 | 15,370.00 | 15,470.00 | 15,085.00 | 15,220.00 | 15,220.00 | 521,835 |
| 11 Apr 2024 | 15,650.00 | 15,730.00 | 15,220.00 | 15,365.00 | 15,365.00 | 507,236 |
| 10 Apr 2024 | 15,610.00 | 15,735.00 | 15,515.00 | 15,700.00 | 15,700.00 | 1,070,451 |
| 09 Apr 2024 | 15,245.00 | 15,660.00 | 15,212.00 | 15,575.00 | 15,575.00 | 1,940,867 |
| 08 Apr 2024 | 15,930.00 | 15,985.00 | 15,480.00 | 15,535.00 | 15,535.00 | 293,879 |
| 05 Apr 2024 | 15,400.00 | 15,910.00 | 15,343.25 | 15,895.00 | 15,895.00 | 1,410,579 |
| 04 Apr 2024 | 15,755.00 | 15,875.00 | 15,580.00 | 15,715.00 | 15,715.00 | 937,312 |
| 03 Apr 2024 | 15,285.00 | 15,660.00 | 15,205.00 | 15,600.00 | 15,600.00 | 438,285 |
| 02 Apr 2024 | 15,735.00 | 16,115.00 | 15,285.00 | 15,455.00 | 15,455.00 | 622,279 |
| 28 Mar 2024 | 15,820.00 | 16,165.00 | 15,755.00 | 15,790.00 | 15,790.00 | 1,410,417 |
| 27 Mar 2024 | 16,885.00 | 16,900.00 | 15,465.00 | 15,675.00 | 15,675.00 | 1,391,459 |
| 26 Mar 2024 | 17,125.00 | 17,980.00 | 16,840.00 | 17,095.00 | 17,095.00 | 974,858 |
| 25 Mar 2024 | 17,255.00 | 17,345.00 | 17,130.00 | 17,285.00 | 17,285.00 | 894,467 |
| 22 Mar 2024 | 17,235.00 | 17,425.00 | 17,120.00 | 17,195.00 | 17,195.00 | 955,834 |
| 21 Mar 2024 | 17,170.00 | 17,230.00 | 16,900.00 | 17,115.00 | 17,115.00 | 1,023,780 |
| 20 Mar 2024 | 16,895.00 | 16,930.00 | 16,660.00 | 16,825.00 | 16,825.00 | 365,200 |
| 19 Mar 2024 | 16,780.00 | 16,850.00 | 16,550.00 | 16,850.00 | 16,850.00 | 585,553 |
| 18 Mar 2024 | 17,130.00 | 17,130.00 | 16,655.00 | 16,840.00 | 16,840.00 | 509,292 |
| 15 Mar 2024 | 17,425.00 | 17,450.00 | 17,100.00 | 17,115.00 | 17,115.00 | 2,163,254 |
| 14 Mar 2024 | 17,555.00 | 17,685.00 | 17,350.00 | 17,460.00 | 17,460.00 | 792,211 |
| 13 Mar 2024 | 17,455.00 | 17,705.00 | 17,363.00 | 17,475.00 | 17,475.00 | 1,479,067 |
| 12 Mar 2024 | 17,125.00 | 17,230.00 | 16,980.00 | 17,215.00 | 17,215.00 | 1,442,387 |
| 11 Mar 2024 | 16,795.00 | 16,965.00 | 16,635.00 | 16,950.00 | 16,950.00 | 509,926 |
| 08 Mar 2024 | 17,200.00 | 17,390.00 | 16,935.00 | 16,935.00 | 16,935.00 | 333,836 |
| 07 Mar 2024 | 16,870.00 | 17,185.00 | 16,850.00 | 17,120.00 | 17,120.00 | 1,292,376 |
| 06 Mar 2024 | 17,000.00 | 17,200.00 | 16,960.00 | 17,155.00 | 17,155.00 | 505,997 |
| 05 Mar 2024 | 16,655.00 | 16,925.00 | 16,655.00 | 16,925.00 | 16,925.00 | 549,667 |
| 04 Mar 2024 | 16,920.00 | 16,935.00 | 16,730.00 | 16,845.00 | 16,845.00 | 345,526 |
| 01 Mar 2024 | 17,195.00 | 17,270.00 | 16,985.00 | 16,985.00 | 16,985.00 | 909,758 |
| 29 Feb 2024 | 17,010.00 | 17,290.00 | 16,940.00 | 17,105.00 | 17,105.00 | 1,108,452 |
| 28 Feb 2024 | 17,070.00 | 17,110.00 | 16,840.00 | 16,920.00 | 16,920.00 | 743,622 |
| 27 Feb 2024 | 16,860.00 | 17,205.00 | 16,780.00 | 17,080.00 | 17,080.00 | 525,823 |
| 26 Feb 2024 | 16,560.00 | 16,825.00 | 16,560.00 | 16,695.00 | 16,695.00 | 301,548 |
| 23 Feb 2024 | 16,500.00 | 16,670.00 | 16,460.00 | 16,670.00 | 16,670.00 | 398,698 |
| 22 Feb 2024 | 16,205.00 | 16,525.00 | 16,055.00 | 16,485.00 | 16,485.00 | 370,112 |
| 21 Feb 2024 | 16,370.00 | 16,515.00 | 16,140.00 | 16,165.00 | 16,165.00 | 1,062,314 |
| 20 Feb 2024 | 16,760.00 | 16,885.00 | 16,465.00 | 16,590.00 | 16,590.00 | 494,304 |
| 19 Feb 2024 | 16,870.00 | 16,935.00 | 16,775.00 | 16,865.00 | 16,865.00 | 556,011 |
| 16 Feb 2024 | 17,095.00 | 17,395.00 | 17,000.00 | 17,085.00 | 17,085.00 | 770,258 |
| 15 Feb 2024 | 16,785.00 | 16,875.00 | 16,480.00 | 16,870.00 | 16,870.00 | 1,463,053 |
| 14 Feb 2024 | 16,425.00 | 16,705.00 | 16,380.00 | 16,605.00 | 16,605.00 | 440,354 |
| 13 Feb 2024 | 16,740.00 | 16,815.00 | 16,090.00 | 16,375.00 | 16,375.00 | 595,701 |
| 12 Feb 2024 | 17,005.00 | 17,150.00 | 16,760.00 | 16,760.00 | 16,760.00 | 535,129 |
| 09 Feb 2024 | 16,590.00 | 16,995.00 | 16,520.00 | 16,905.00 | 16,905.00 | 1,620,513 |
| 08 Feb 2024 | 16,470.00 | 16,850.00 | 16,470.00 | 16,720.00 | 16,720.00 | 366,204 |
| 07 Feb 2024 | 16,550.00 | 16,655.00 | 16,480.00 | 16,490.00 | 16,490.00 | 792,558 |
| 06 Feb 2024 | 16,810.00 | 16,935.00 | 16,458.00 | 16,690.00 | 16,690.00 | 485,195 |
| 05 Feb 2024 | 16,780.00 | 16,900.00 | 16,560.00 | 16,695.00 | 16,695.00 | 2,023,450 |
| 02 Feb 2024 | 16,505.00 | 16,540.00 | 16,295.00 | 16,490.00 | 16,490.00 | 747,604 |
| 01 Feb 2024 | 16,305.00 | 16,550.00 | 16,305.00 | 16,340.00 | 16,340.00 | 794,879 |
| 31 Jan 2024 | 16,090.00 | 16,410.00 | 16,090.00 | 16,285.00 | 16,285.00 | 745,017 |
| 30 Jan 2024 | 16,315.00 | 16,510.00 | 16,070.00 | 16,070.00 | 16,070.00 | 980,557 |
| 29 Jan 2024 | 16,350.00 | 16,450.00 | 15,945.00 | 16,175.00 | 16,175.00 | 1,274,091 |
| 26 Jan 2024 | 15,975.00 | 16,420.00 | 15,790.00 | 16,325.00 | 16,325.00 | 1,098,557 |
| 25 Jan 2024 | 15,860.00 | 16,332.99 | 15,795.00 | 16,010.00 | 16,010.00 | 437,555 |
| 24 Jan 2024 | 15,520.00 | 16,210.00 | 15,485.00 | 15,890.00 | 15,890.00 | 856,554 |
| 23 Jan 2024 | 15,695.00 | 15,780.00 | 15,370.00 | 15,500.00 | 15,500.00 | 2,626,860 |
| 22 Jan 2024 | 15,740.00 | 15,910.00 | 15,590.00 | 15,645.00 | 15,645.00 | 1,502,369 |
| 19 Jan 2024 | 15,200.00 | 15,915.00 | 15,150.00 | 15,695.00 | 15,695.00 | 1,725,328 |
| 18 Jan 2024 | 14,000.00 | 15,490.00 | 14,000.00 | 15,225.00 | 15,225.00 | 1,544,303 |
| 17 Jan 2024 | 13,035.00 | 13,240.00 | 12,965.00 | 13,200.00 | 13,200.00 | 1,751,824 |
| 16 Jan 2024 | 13,000.00 | 13,280.00 | 12,950.00 | 13,270.00 | 13,270.00 | 976,065 |
| 15 Jan 2024 | 13,040.00 | 13,170.00 | 12,680.00 | 13,150.00 | 13,150.00 | 762,117 |
| 12 Jan 2024 | 12,755.00 | 12,920.00 | 12,700.00 | 12,790.00 | 12,790.00 | 865,412 |
| 11 Jan 2024 | 12,865.00 | 12,865.00 | 12,640.00 | 12,675.00 | 12,675.00 | 1,136,284 |
| 10 Jan 2024 | 13,255.00 | 13,320.00 | 12,745.00 | 12,845.00 | 12,845.00 | 1,099,236 |
| 09 Jan 2024 | 13,415.00 | 13,480.00 | 13,225.00 | 13,315.00 | 13,315.00 | 1,421,875 |
| 08 Jan 2024 | 13,220.00 | 13,475.00 | 13,180.00 | 13,475.00 | 13,475.00 | 1,043,299 |
| 05 Jan 2024 | 13,265.00 | 13,420.00 | 13,130.00 | 13,300.00 | 13,300.00 | 1,671,963 |
| 04 Jan 2024 | 13,675.00 | 13,780.00 | 13,320.00 | 13,365.00 | 13,365.00 | 878,707 |
| 03 Jan 2024 | 13,725.00 | 13,880.00 | 13,575.00 | 13,710.00 | 13,710.00 | 721,258 |
| 02 Jan 2024 | 13,935.00 | 13,985.00 | 13,730.00 | 13,765.00 | 13,765.00 | 437,039 |
| 29 Dec 2023 | 13,845.00 | 14,035.00 | 13,845.00 | 13,940.00 | 13,940.00 | 162,157 |
| 28 Dec 2023 | 14,100.00 | 14,110.00 | 13,840.00 | 13,840.00 | 13,840.00 | 189,470 |
| 27 Dec 2023 | 14,140.00 | 14,225.00 | 13,980.00 | 14,055.00 | 14,055.00 | 190,242 |
| 22 Dec 2023 | 14,060.00 | 14,155.00 | 13,965.00 | 14,065.00 | 14,065.00 | 168,226 |
| 21 Dec 2023 | 14,100.00 | 14,280.00 | 13,995.00 | 14,130.00 | 14,130.00 | 479,573 |
| 20 Dec 2023 | 14,000.00 | 14,435.00 | 13,835.00 | 14,245.00 | 14,245.00 | 980,966 |
| 19 Dec 2023 | 13,430.00 | 13,920.00 | 13,275.00 | 13,920.00 | 13,920.00 | 1,198,663 |
| 18 Dec 2023 | 13,385.00 | 13,690.00 | 13,290.00 | 13,445.00 | 13,445.00 | 493,292 |
| 15 Dec 2023 | 13,350.00 | 13,665.00 | 13,265.00 | 13,405.00 | 13,405.00 | 2,484,772 |
| 14 Dec 2023 | 13,315.00 | 13,560.00 | 13,200.00 | 13,295.00 | 13,295.00 | 626,416 |
| 13 Dec 2023 | 13,205.00 | 13,355.00 | 13,020.00 | 13,030.00 | 13,030.00 | 538,006 |
| 12 Dec 2023 | 13,260.00 | 13,405.00 | 13,100.00 | 13,100.00 | 13,100.00 | 393,407 |
| 11 Dec 2023 | 13,060.00 | 13,270.00 | 12,980.00 | 13,220.00 | 13,220.00 | 676,480 |
| 08 Dec 2023 | 12,825.00 | 13,205.00 | 12,805.00 | 13,155.00 | 13,155.00 | 385,062 |
| 07 Dec 2023 | 12,895.00 | 13,080.00 | 12,780.00 | 12,900.00 | 12,900.00 | 451,408 |
| 06 Dec 2023 | 12,645.00 | 13,050.00 | 12,510.00 | 13,000.00 | 13,000.00 | 440,773 |
| 05 Dec 2023 | 12,350.00 | 12,590.00 | 12,270.00 | 12,590.00 | 12,590.00 | 771,318 |
| 04 Dec 2023 | 12,150.00 | 12,415.00 | 12,040.00 | 12,415.00 | 12,415.00 | 697,622 |
| 01 Dec 2023 | 12,310.00 | 12,655.00 | 12,289.98 | 12,595.00 | 12,595.00 | 1,330,575 |
| 30 Nov 2023 | 12,485.00 | 12,565.00 | 12,310.00 | 12,370.00 | 12,370.00 | 500,664 |
| 29 Nov 2023 | 12,640.00 | 12,670.00 | 12,300.00 | 12,460.00 | 12,460.00 | 302,399 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.