Flutter Entertainment plc (FLTR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 14,640.00 | 14,700.00 | 14,640.00 | 14,675.00 | 14,675.00 | 5,216 |
| 25 Jun 2024 | 14,665.00 | 14,870.00 | 14,510.00 | 14,800.00 | 14,800.00 | 187,275 |
| 24 Jun 2024 | 14,730.00 | 14,864.85 | 14,510.00 | 14,600.00 | 14,600.00 | 315,460 |
| 21 Jun 2024 | 14,930.00 | 15,075.00 | 14,760.00 | 15,065.00 | 15,065.00 | 835,140 |
| 20 Jun 2024 | 14,445.00 | 14,855.00 | 14,365.00 | 14,725.00 | 14,725.00 | 684,118 |
| 19 Jun 2024 | 14,450.00 | 14,540.00 | 14,375.00 | 14,470.00 | 14,470.00 | 180,141 |
| 18 Jun 2024 | 14,900.00 | 14,965.00 | 14,370.00 | 14,395.00 | 14,395.00 | 579,006 |
| 17 Jun 2024 | 14,065.00 | 14,620.00 | 14,015.00 | 14,485.00 | 14,485.00 | 269,110 |
| 14 Jun 2024 | 14,040.00 | 14,065.00 | 13,780.00 | 13,835.00 | 13,835.00 | 334,015 |
| 13 Jun 2024 | 14,185.00 | 14,425.00 | 14,041.80 | 14,170.00 | 14,170.00 | 273,549 |
| 12 Jun 2024 | 14,455.00 | 14,660.00 | 14,215.00 | 14,215.00 | 14,215.00 | 1,210,252 |
| 11 Jun 2024 | 14,725.00 | 14,805.00 | 14,475.00 | 14,475.00 | 14,475.00 | 216,496 |
| 10 Jun 2024 | 14,930.00 | 15,045.00 | 14,680.00 | 14,790.00 | 14,790.00 | 205,440 |
| 07 Jun 2024 | 14,905.00 | 15,000.00 | 14,625.00 | 14,810.00 | 14,810.00 | 364,750 |
| 06 Jun 2024 | 14,630.00 | 14,955.00 | 14,520.00 | 14,950.00 | 14,950.00 | 526,945 |
| 05 Jun 2024 | 14,980.00 | 15,180.00 | 14,655.61 | 14,695.00 | 14,695.00 | 363,366 |
| 04 Jun 2024 | 14,880.00 | 15,040.00 | 14,710.00 | 14,900.00 | 14,900.00 | 542,835 |
| 03 Jun 2024 | 15,065.00 | 15,190.00 | 14,700.00 | 14,830.00 | 14,830.00 | 1,427,434 |
| 31 May 2024 | 14,600.00 | 15,065.00 | 12,250.00 | 14,900.00 | 14,900.00 | 2,929,693 |
| 30 May 2024 | 14,545.00 | 15,140.00 | 14,395.00 | 14,975.00 | 14,975.00 | 12,488,789 |
| 29 May 2024 | 14,640.00 | 14,905.00 | 14,440.00 | 14,515.00 | 14,515.00 | 1,466,101 |
| 28 May 2024 | 15,920.00 | 15,960.00 | 14,814.56 | 14,815.00 | 14,815.00 | 765,741 |
| 24 May 2024 | 15,685.00 | 16,090.00 | 15,585.00 | 15,990.00 | 15,990.00 | 258,783 |
| 23 May 2024 | 16,265.00 | 16,375.00 | 15,855.00 | 15,855.00 | 15,855.00 | 681,700 |
| 22 May 2024 | 16,340.00 | 16,435.00 | 16,175.00 | 16,300.00 | 16,300.00 | 427,705 |
| 21 May 2024 | 16,400.00 | 16,535.00 | 16,295.00 | 16,365.00 | 16,365.00 | 402,410 |
| 20 May 2024 | 16,225.00 | 16,365.00 | 16,180.00 | 16,310.00 | 16,310.00 | 695,989 |
| 17 May 2024 | 16,330.00 | 16,470.00 | 15,875.00 | 16,215.00 | 16,215.00 | 653,231 |
| 16 May 2024 | 16,625.00 | 16,790.00 | 16,475.00 | 16,595.00 | 16,595.00 | 498,128 |
| 15 May 2024 | 16,075.00 | 16,585.00 | 15,775.00 | 16,575.00 | 16,575.00 | 1,302,101 |
| 14 May 2024 | 15,790.00 | 16,140.00 | 15,595.00 | 15,875.00 | 15,875.00 | 1,814,372 |
| 13 May 2024 | 16,480.00 | 16,575.00 | 16,125.00 | 16,190.00 | 16,190.00 | 424,947 |
| 10 May 2024 | 16,265.00 | 16,425.00 | 15,945.00 | 16,245.00 | 16,245.00 | 1,105,290 |
| 09 May 2024 | 15,925.00 | 16,140.00 | 15,895.00 | 16,045.00 | 16,045.00 | 1,374,900 |
| 08 May 2024 | 16,135.00 | 16,268.37 | 15,885.00 | 16,060.00 | 16,060.00 | 1,360,052 |
| 07 May 2024 | 16,135.00 | 16,230.00 | 15,985.00 | 16,200.00 | 16,200.00 | 515,553 |
| 03 May 2024 | 15,525.00 | 16,305.00 | 15,250.00 | 15,705.00 | 15,705.00 | 624,452 |
| 02 May 2024 | 15,145.00 | 15,375.00 | 15,025.00 | 15,265.00 | 15,265.00 | 565,540 |
| 01 May 2024 | 14,745.00 | 14,940.00 | 14,665.00 | 14,900.00 | 14,900.00 | 445,818 |
| 30 Apr 2024 | 14,915.00 | 15,135.00 | 14,840.00 | 14,925.00 | 14,925.00 | 329,660 |
| 29 Apr 2024 | 14,805.00 | 14,915.00 | 14,640.00 | 14,910.00 | 14,910.00 | 329,452 |
| 26 Apr 2024 | 14,995.00 | 15,020.00 | 14,770.00 | 14,935.00 | 14,935.00 | 356,766 |
| 25 Apr 2024 | 14,865.00 | 14,965.00 | 14,630.00 | 14,875.00 | 14,875.00 | 1,258,636 |
| 24 Apr 2024 | 15,290.00 | 15,380.00 | 14,800.00 | 14,865.00 | 14,865.00 | 1,566,242 |
| 23 Apr 2024 | 14,950.00 | 15,150.00 | 14,915.00 | 15,095.00 | 15,095.00 | 1,122,137 |
| 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 |
| *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.