15,980.00p+70.00 (+0.44%)22 Aug 2024, 16:48
Flutter Entertainment PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 22, 2024 | 16010.00p | 16280.00p | 15980.00p | 15980.00p | 284,802 |
Aug 21, 2024 | 15780.00p | 16110.00p | 15410.00p | 15910.00p | 253,797 |
Aug 20, 2024 | 15975.00p | 16115.00p | 15860.00p | 15905.00p | 211,133 |
Aug 19, 2024 | 16015.00p | 16170.00p | 15890.00p | 15960.00p | 437,801 |
Aug 16, 2024 | 16185.00p | 16365.00p | 15865.00p | 16020.00p | 445,212 |
Aug 15, 2024 | 15965.00p | 16270.00p | 15760.00p | 16040.00p | 563,671 |
Aug 14, 2024 | 16110.00p | 16725.00p | 15775.00p | 16200.00p | 808,435 |
Aug 13, 2024 | 14650.00p | 14775.00p | 13930.00p | 14655.00p | 851,706 |
Aug 12, 2024 | 15065.00p | 15095.00p | 14655.00p | 14685.00p | 292,887 |
Aug 9, 2024 | 14970.00p | 15055.00p | 14595.00p | 14875.00p | 239,574 |
Aug 8, 2024 | 14505.00p | 14765.00p | 14270.00p | 14660.00p | 198,724 |
Aug 7, 2024 | 14335.00p | 14445.00p | 14245.00p | 14345.00p | 293,888 |
Aug 6, 2024 | 14350.00p | 14650.00p | 14190.00p | 14280.00p | 172,611 |
Aug 5, 2024 | 14220.00p | 14255.00p | 13745.00p | 14210.00p | 206,665 |
Aug 2, 2024 | 15015.00p | 15440.00p | 14430.00p | 14515.00p | 435,814 |
Aug 1, 2024 | 15445.00p | 15745.00p | 15225.00p | 15255.00p | 165,718 |
Jul 31, 2024 | 15175.00p | 15535.00p | 15075.00p | 15375.00p | 177,525 |
Jul 30, 2024 | 15050.00p | 15205.00p | 14995.00p | 14995.00p | 158,968 |
Jul 29, 2024 | 15490.00p | 15515.00p | 14915.00p | 15055.00p | 187,370 |
Jul 26, 2024 | 15020.00p | 15370.00p | 15020.00p | 15350.00p | 76,495 |
Jul 25, 2024 | 15170.00p | 15230.00p | 14845.00p | 15030.00p | 207,687 |
Jul 24, 2024 | 15575.00p | 15720.00p | 15300.00p | 15350.00p | 328,959 |
Jul 23, 2024 | 15685.00p | 15920.00p | 15585.00p | 15695.00p | 1,224,028 |
Jul 22, 2024 | 15645.00p | 15735.00p | 15485.00p | 15525.00p | 135,208 |
Jul 19, 2024 | 15310.00p | 15420.00p | 15055.00p | 15365.00p | 272,660 |
Jul 18, 2024 | 15810.00p | 15870.00p | 15365.00p | 15405.00p | 249,557 |
Jul 17, 2024 | 15940.00p | 15942.00p | 15580.00p | 15830.00p | 131,723 |
Jul 16, 2024 | 15855.00p | 16025.00p | 15750.00p | 15950.00p | 171,880 |
Jul 15, 2024 | 15800.00p | 16040.00p | 15670.00p | 15870.00p | 361,620 |
Jul 12, 2024 | 15770.00p | 15985.00p | 15550.00p | 15925.00p | 181,728 |
Jul 11, 2024 | 15505.00p | 15710.00p | 15440.00p | 15645.00p | 100,785 |
Jul 10, 2024 | 15570.00p | 15785.00p | 15440.00p | 15550.00p | 618,106 |
Jul 9, 2024 | 15440.00p | 15595.00p | 15300.00p | 15535.00p | 124,231 |
Jul 8, 2024 | 15025.00p | 15690.00p | 14945.00p | 15520.00p | 247,407 |
Jul 5, 2024 | 15405.00p | 15600.00p | 15390.00p | 15395.00p | 118,589 |
Jul 4, 2024 | 15295.00p | 15420.00p | 15245.00p | 15375.00p | 79,708 |
Jul 3, 2024 | 15010.00p | 15235.00p | 14425.00p | 15220.00p | 369,986 |
Jul 2, 2024 | 14650.00p | 15050.00p | 14560.00p | 14950.00p | 270,917 |
Jul 1, 2024 | 14690.00p | 14765.00p | 14510.00p | 14650.00p | 240,479 |
Jun 28, 2024 | 14435.00p | 14645.00p | 13830.00p | 14465.00p | 211,261 |
Jun 27, 2024 | 14340.00p | 14640.00p | 14205.00p | 14435.00p | 172,117 |
Jun 26, 2024 | 14640.00p | 14750.00p | 14315.00p | 14440.00p | 281,399 |
Jun 25, 2024 | 14665.00p | 14870.00p | 14510.00p | 14800.00p | 187,275 |
Jun 24, 2024 | 14730.00p | 14864.85p | 14510.00p | 14600.00p | 315,460 |
Jun 21, 2024 | 14930.00p | 15075.00p | 14760.00p | 15065.00p | 835,140 |
Jun 20, 2024 | 14445.00p | 14855.00p | 14365.00p | 14725.00p | 684,118 |
Jun 19, 2024 | 14450.00p | 14540.00p | 14375.00p | 14470.00p | 180,141 |
Jun 18, 2024 | 14900.00p | 14965.00p | 14370.00p | 14395.00p | 579,006 |
Jun 17, 2024 | 14065.00p | 14620.00p | 14015.00p | 14485.00p | 269,110 |
Jun 14, 2024 | 14040.00p | 14065.00p | 13780.00p | 13835.00p | 334,015 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 141.85 | 10.69 |
North Atlantic Smaller Companies Investment Trust PLC | 4,200.00 | 2.94 |
Mobico Group PLC | 70.15 | 2.63 |
Hays PLC | 97.40 | 2.53 |
Derwent London PLC | 2,378.00 | 2.24 |
Tesco PLC | 346.60 | 2.00 |
Fallers
Company | Price | % Chg |
---|---|---|
Diversified Energy Company PLC | 935.50 | -5.79 |
Ithaca Energy PLC | 123.80 | -5.50 |
Investec PLC | 554.50 | -5.46 |
Hunting PLC | 428.00 | -4.25 |
Auction Technology Group PLC | 417.00 | -3.92 |
Osb Group PLC | 384.80 | -3.80 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.