UK Markets closed

Paddy Power Betfair plc (PDYPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
106.15+1.62 (+1.55%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021105.97106.31105.77106.15106.1513,661
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202199.48101.0199.48101.01101.01720,000
02 Sept 202199.0099.5198.5598.9598.951,620,000
01 Sept 202198.9099.4498.4799.0699.061,680,000
31 Aug 202198.1499.0196.9497.2697.263,070,000
30 Aug 202198.9699.2698.4499.2599.252,190,000
27 Aug 202197.7598.9297.5298.3998.392,570,000
26 Aug 202198.71101.0098.5998.5998.591,710,000
25 Aug 202198.29100.5098.26100.50100.503,530,000
24 Aug 202195.7197.5595.7196.6796.673,230,000
23 Aug 202193.6795.5593.6795.2495.241,940,000
20 Aug 202193.9495.0093.1894.8594.8511,980,000
19 Aug 202196.8496.8493.1893.3793.371,970,000
18 Aug 202196.4197.0095.3196.9996.991,420,000
17 Aug 202196.4697.3096.0696.5596.552,000,000
16 Aug 202197.27100.0096.6097.5097.503,640,000
13 Aug 202199.3499.3598.2399.3499.342,150,000
12 Aug 202199.4999.4997.4098.1598.151,980,000
11 Aug 202197.6399.0096.0598.2298.222,230,000
10 Aug 202197.4299.2094.8095.2195.217,800,000
09 Aug 202189.0690.7488.4789.8889.881,020,000
06 Aug 202189.6390.5388.6089.2589.2517,490,000
05 Aug 202185.4586.9885.4286.6986.691,080,000
04 Aug 202186.2486.7685.0085.0185.011,170,000
03 Aug 202184.8185.3383.6683.8083.8029,400
02 Aug 2021------
30 Jul 202186.3888.5685.6386.1086.1026,100
29 Jul 202188.3188.4086.6188.4088.4012,600
28 Jul 202187.3789.4086.8588.3488.349,600
27 Jul 202187.3687.5986.1987.4587.4527,500
26 Jul 202187.3988.5686.9687.9887.9823,200
23 Jul 202188.8490.5888.8089.3289.32101,300
22 Jul 202189.2291.2388.7390.3290.3295,200
21 Jul 202183.5286.1383.5285.5485.5425,000
20 Jul 202180.6683.1079.7881.8581.85119,900
19 Jul 202182.3882.9580.7981.0081.0099,200
16 Jul 202184.5884.7183.2583.4283.4218,400
15 Jul 202184.8284.8983.3283.9683.9632,500
14 Jul 202187.0387.0886.0286.0386.0313,700
13 Jul 202187.1487.1486.0686.4986.4926,000
12 Jul 202188.6089.1887.3187.3387.3337,300
09 Jul 202190.1491.6389.3989.8589.8514,700
08 Jul 202188.7893.1088.1889.0089.0024,300
07 Jul 202192.6693.2691.7592.4592.4518,900
06 Jul 202194.4494.6793.8094.5794.579,700
02 Jul 202193.4193.9692.9693.9693.9610,700
01 Jul 202192.6693.4892.6693.1193.1119,100
30 Jun 202192.2192.9690.0690.6590.6519,200
29 Jun 202192.7593.0092.0092.1592.1532,500
28 Jun 202193.5893.5891.8692.8992.8920,200
25 Jun 202196.9896.9895.3595.9995.9912,300
24 Jun 202199.61100.2499.22100.20100.2013,500
23 Jun 202196.9097.7596.7097.7597.759,700
22 Jun 202196.3198.0196.1197.4097.4018,800
21 Jun 202194.5095.1694.2995.1695.1612,100
18 Jun 202194.0598.2094.0194.7694.7621,700
17 Jun 202194.5895.7994.5895.4895.4812,800
16 Jun 202196.2497.5296.1196.9196.9120,600
15 Jun 202192.4496.6692.2895.8995.8951,800
14 Jun 202197.0997.4496.6596.9596.958,100
11 Jun 202198.9098.9798.3098.5498.548,900
10 Jun 202197.0698.2196.9797.7197.716,400
09 Jun 202198.4098.4097.5698.2098.207,500
08 Jun 202197.8098.4496.9798.4498.4422,100
07 Jun 202193.7894.1993.2394.0194.0112,900
04 Jun 202193.8494.9993.8494.9994.999,100
03 Jun 202192.7092.9291.8192.9292.9211,000
02 Jun 202192.7793.3192.5093.0193.019,300
01 Jun 202194.1794.2593.0693.4593.4514,800
28 May 202194.3095.0093.4593.6593.6519,500
27 May 202194.2595.5394.2195.2595.2515,600
26 May 202195.0395.6894.9495.0695.0611,200
25 May 202194.2394.3193.4793.8793.8718,200
24 May 202192.9895.0092.7193.9193.9121,200
21 May 202193.0693.0991.5692.1992.1919,400
20 May 202189.0190.6388.6290.1190.1123,300
19 May 202186.0888.6385.8787.0087.0018,200
18 May 202188.3688.7288.0488.3188.3130,400
17 May 202188.8789.0787.3688.4088.4019,900
14 May 202189.3091.3789.3090.1690.1625,900
13 May 202189.0790.5588.4989.3789.3755,800
12 May 202191.5892.1689.7691.2391.2395,400
11 May 202194.0195.8393.2095.5495.5440,900
10 May 2021100.26100.3698.5798.5798.5720,500
07 May 2021101.39103.02101.32102.67102.6713,400
06 May 2021102.15102.38100.91101.80101.8012,300
05 May 2021101.97103.77100.90101.72101.7217,500
04 May 2021101.15101.4099.0499.8499.8438,400
03 May 2021103.00105.00102.60104.24104.249,900
30 Apr 2021104.31106.40101.01105.40105.4019,100
29 Apr 2021108.84108.87106.30107.42107.4218,600
28 Apr 2021109.78110.54109.51110.47110.4710,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...