UK Markets closed

Paddy Power Betfair plc (PDYPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
54.13+2.55 (+4.94%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202253.0454.3553.0354.1354.1326,232
23 Jun 202251.7252.0151.1651.5851.5825,200
22 Jun 202251.4952.4451.4951.5851.5859,200
21 Jun 202251.7152.5751.5752.1252.1238,400
17 Jun 202250.5150.7149.8850.6550.6517,600
16 Jun 202250.8851.3850.2551.0151.0156,800
15 Jun 202250.8951.9950.4851.5451.5471,500
14 Jun 202249.2049.8848.3648.6548.6531,700
13 Jun 202250.8651.2249.8549.9949.9934,500
10 Jun 202254.5854.5852.8853.1453.1446,300
09 Jun 202256.8257.1956.0556.1856.1816,700
08 Jun 202256.6757.4456.6357.1257.1220,600
07 Jun 202256.6557.6056.6557.3957.3926,900
06 Jun 202258.3858.3857.5757.7257.7232,300
03 Jun 202257.5057.6657.2057.5957.5915,300
02 Jun 202255.9757.8655.7257.3357.33526,700
01 Jun 202259.9260.2357.6557.7457.74519,300
31 May 202260.9862.7460.8162.1062.1041,200
27 May 202260.4961.3160.4461.1561.1517,400
26 May 202258.5859.9458.5859.7859.7822,900
25 May 202257.8758.9357.5558.4758.4716,800
24 May 202257.4058.1356.6557.8157.8133,100
23 May 202258.9259.4558.5058.5358.5337,700
20 May 202257.6958.0256.7257.6157.6124,700
19 May 202255.1656.1555.1255.5955.5923,700
18 May 202255.2156.7555.1055.5155.5126,400
17 May 202255.6856.3155.2856.0756.0732,800
16 May 202254.1255.0653.8354.7054.7027,000
13 May 202253.5955.5753.5955.0655.0625,200
12 May 202250.5052.2350.5051.7351.7338,300
11 May 202251.6352.6751.0751.1251.1237,700
10 May 202251.3651.5850.3951.0351.0377,900
09 May 202250.1050.4948.8949.2249.2244,800
06 May 202252.7153.1552.1152.8752.8794,600
05 May 202254.2954.3152.0952.1852.1839,100
04 May 202255.5956.0954.4256.0156.0149,300
03 May 202251.3251.9851.0151.1751.1755,600
02 May 202250.6551.9349.7150.6350.6351,300
29 Apr 202250.9551.3450.5150.5150.5135,500
28 Apr 202250.7850.7849.4450.3950.3946,600
27 Apr 202249.8650.8049.4649.7449.74173,600
26 Apr 202252.5552.5550.4550.7550.7554,200
25 Apr 202252.2752.7951.8852.7952.7955,100
22 Apr 202253.0753.7852.9953.3153.3147,900
21 Apr 202255.7055.7053.7653.7853.7823,700
20 Apr 202255.2055.6855.1555.2055.2024,700
19 Apr 202254.5855.8054.5855.8055.8053,300
18 Apr 202255.8056.0155.5156.0156.0139,400
14 Apr 202256.3656.3755.6355.7455.7442,500
13 Apr 202253.4655.2453.4255.2455.2462,300
12 Apr 202255.4255.8954.5054.7454.7459,100
11 Apr 202255.9356.7555.3855.3855.3857,800
08 Apr 202253.7255.4653.6355.0955.09486,200
07 Apr 202255.9056.0955.2255.5255.5243,200
06 Apr 202256.9256.9255.7356.1456.1498,100
05 Apr 202259.2559.2758.3058.5858.5896,900
04 Apr 202258.0759.8058.0759.8059.8067,800
01 Apr 202257.5157.6956.9457.0857.0846,900
31 Mar 202257.7758.4757.3957.4057.4034,500
30 Mar 202258.8159.3857.9257.9257.9262,700
29 Mar 202260.0060.4859.1560.4860.4883,600
28 Mar 202257.4957.9456.8257.6057.6043,200
25 Mar 202259.9159.9157.3357.7657.7635,000
24 Mar 202258.0459.0557.4558.3558.3539,800
23 Mar 202259.6760.4358.8159.5559.5561,300
22 Mar 202260.6561.4460.5061.0261.0287,000
21 Mar 202261.4162.0660.1161.1961.1933,500
18 Mar 202260.3164.0560.2464.0564.0588,800
17 Mar 202260.4862.7860.3961.4161.4175,500
16 Mar 202259.4861.4359.4661.4361.4372,600
15 Mar 202256.6258.6056.1558.1258.12141,100
14 Mar 202258.0958.7556.7456.8356.8339,700
11 Mar 202259.3459.4558.0058.0758.0737,500
10 Mar 202255.9056.8655.6056.3956.3983,600
09 Mar 202256.4958.2555.9457.8957.89112,700
08 Mar 202252.9854.3151.7752.7852.78122,900
07 Mar 202255.4255.7653.0453.2553.25136,300
04 Mar 202254.1657.3452.8753.5953.59123,800
03 Mar 202259.9660.0156.9858.0658.06153,900
02 Mar 202261.4762.0060.2961.8061.80102,700
01 Mar 202263.9866.6061.7662.8562.8591,500
28 Feb 202270.3173.3870.3172.8572.8547,400
25 Feb 202269.1869.7868.0069.7869.78113,500
24 Feb 202266.9969.4066.9369.4069.4093,000
23 Feb 202271.6271.7270.1170.4570.4549,100
22 Feb 202270.3871.5870.2470.4470.4430,200
18 Feb 202272.4472.9871.5071.7271.7228,400
17 Feb 202274.1575.2773.9874.9074.9016,500
16 Feb 202274.4375.7273.6775.4475.4418,400
15 Feb 202274.0774.9573.9774.8874.8838,500
14 Feb 202275.1675.9774.5575.3575.3536,200
11 Feb 202276.9477.2575.6175.9575.9523,800
10 Feb 202274.4075.9074.4074.5074.5025,200
09 Feb 202274.9475.2974.2675.1575.1518,200
08 Feb 202272.2774.3672.2574.3274.3236,300
07 Feb 202274.7575.7874.5675.1575.1527,600
04 Feb 202271.0872.1070.8571.7071.7025,300
03 Feb 202273.9573.9571.7171.7171.7121,400
02 Feb 202277.6777.6776.0776.5976.5960,100
01 Feb 202275.8577.0974.9777.0977.0939,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...