FLTR.L: Flutter Entertainment plc Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 19,381.9368

CLOSE 19,387.7866

Low

LOW 14,170

High

HIGH 23,690

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	20,490	20,990	20,410	20,900
01/03/2025	20,520	20,660	20,310	20,410
01/06/2025	20,690	20,850	20,010	20,720
01/07/2025	20,510	20,770	20,430	20,530
01/08/2025	19,600	20,780	19,545	20,610
01/09/2025	20,600	20,740	20,210	20,210
01/10/2025	20,190	20,580	20,070	20,470
01/13/2025	20,800	21,030	20,710	20,880
01/14/2025	21,030	21,620	20,930	21,470
01/15/2025	21,250	21,620	21,210	21,410
01/16/2025	21,260	21,370	20,880	21,170
01/17/2025	21,420	21,540	21,140	21,360
01/20/2025	21,610	21,870	21,580	21,830
01/21/2025	21,910	22,090	21,350	22,070
01/22/2025	22,000	22,250	21,630	21,830
01/23/2025	21,550	21,830	21,390	21,830
01/24/2025	21,700	21,750	21,380	21,430
01/27/2025	21,320	21,390	20,810	21,010
01/28/2025	20,650	21,560	20,650	21,390
01/29/2025	21,500	21,650	21,380	21,460
01/30/2025	21,590	21,970	21,400	21,850
01/31/2025	21,710	22,070	21,680	21,810
02/03/2025	21,340	21,523.89	21,130	21,320
02/04/2025	20,650	21,060	19,975	20,870
02/05/2025	21,020	21,430	20,900	21,170
02/06/2025	21,260	21,470	21,030	21,410
02/07/2025	21,200	21,560	21,170	21,520
02/10/2025	21,590	21,860	21,410	21,470
02/11/2025	21,590	21,740	21,140	21,340
02/12/2025	21,500	22,040	21,450	21,820
02/13/2025	22,210	22,660	21,880	22,020
02/14/2025	23,000	23,690	22,510	23,630
02/17/2025	23,350	23,620	22,970	23,270
02/18/2025	23,320	23,570	23,070	23,160
02/19/2025	23,240	23,330	23,000	23,130
02/20/2025	23,060	23,320	22,420	22,490
02/21/2025	22,700	22,740	22,150	22,290
02/24/2025	21,710	21,990	21,210	21,420
02/25/2025	21,340	21,490	20,480	20,750
02/26/2025	20,460	21,670	20,440	21,570
02/27/2025	21,610	21,930	21,300	21,810
02/28/2025	21,300	21,890	21,270	21,780
03/03/2025	22,160	22,250	21,690	21,690
03/04/2025	21,210	21,570	20,410	20,550
03/05/2025	20,870	21,280	20,440	20,650
03/06/2025	20,830	20,960	20,060	20,170
03/07/2025	19,745	20,100	18,815	18,855
03/10/2025	18,950	19,180	17,630	17,840
03/11/2025	17,840	18,170	17,525	17,900
03/12/2025	18,010	18,785	17,850	18,095
03/13/2025	17,955	18,300	17,835	18,005
03/14/2025	17,945	18,365	17,905	18,155
03/17/2025	18,260	18,350	18,025	18,160
03/18/2025	18,400	18,645	17,955	18,280
03/19/2025	17,940	18,380	17,835	18,355
03/20/2025	18,500	18,925	18,500	18,790
03/21/2025	18,400	18,740	18,305	18,375
03/24/2025	18,610	19,202.5	18,555	19,160
03/25/2025	18,895	19,120	18,610	18,615
03/26/2025	18,600	18,630	18,200	18,465
03/27/2025	18,200	18,470	18,130	18,355
03/28/2025	18,040	18,415	17,785	17,795
03/31/2025	17,570	17,650	16,555	16,950
04/01/2025	17,170	17,170	16,600	17,020
04/02/2025	17,085	17,680	17,040	17,605
04/03/2025	16,970	17,135	16,305	16,540
04/04/2025	16,795	16,795	15,635	16,085
04/07/2025	14,805	16,985	14,745	16,160
04/08/2025	16,790	17,515	16,530	17,280
04/09/2025	16,735	17,040	16,310	16,750
04/10/2025	18,320	18,550	17,445	17,530
04/11/2025	17,525	17,910	17,275	17,400
04/14/2025	17,615	17,970	17,510	17,635
04/15/2025	17,545	17,810	17,295	17,470
04/16/2025	17,300	17,435	16,910	17,220
04/17/2025	17,335	17,410	17,050	17,255
04/22/2025	16,435	16,880	16,110	16,835
04/23/2025	17,200	17,840	17,100	17,525
04/24/2025	17,295	17,495	17,175	17,320
04/25/2025	17,545	17,650	17,038.92	17,270
04/28/2025	17,395	17,810	17,275	17,460
04/29/2025	17,405	17,805	17,400	17,640
04/30/2025	17,700	17,960	17,485	17,960
05/01/2025	17,945	18,370	17,815	18,335
05/02/2025	18,480	18,625	18,265	18,625
05/06/2025	18,735	19,210	18,365	18,610
05/07/2025	18,390	18,670	18,155	18,285
05/08/2025	18,230	18,520	17,300	18,200
05/09/2025	18,175	18,425	17,740	17,885
05/12/2025	18,010	18,775	17,765	18,605
05/13/2025	18,790	18,790	18,361.36	18,420
05/14/2025	18,240	18,605	17,940	18,605
05/15/2025	18,615	18,693.99	18,235	18,410
05/16/2025	18,245	18,780	18,150	18,730
05/19/2025	18,650	18,695	18,215	18,615
05/20/2025	18,800	18,800	18,345	18,445
05/21/2025	18,465	18,465	18,080	18,285
05/22/2025	18,000	18,105	17,675	17,760
05/23/2025	17,660	17,995	17,310	17,820
05/27/2025	17,970	18,135	17,785	17,940
05/28/2025	18,075	18,370	17,980	18,180
05/29/2025	18,330	18,625	18,200	18,315
05/30/2025	18,145	18,800	18,145	18,745
06/02/2025	18,275	18,340	17,750	18,210
06/03/2025	18,110	18,290	17,867.6	18,280
06/04/2025	18,070	18,380	17,935	18,070
06/05/2025	18,180	18,180	17,795	17,975
06/06/2025	18,125	18,455	18,000	18,435
06/09/2025	18,550	19,500	18,350	19,300
06/10/2025	19,365	19,550	19,135	19,465
06/11/2025	19,625	20,110	19,595	19,990
06/12/2025	19,875	19,985	19,590	19,770
06/13/2025	19,565	19,920	19,515	19,695
06/16/2025	19,750	20,150	19,340	20,030
06/17/2025	19,640	19,980	19,640	19,875
06/18/2025	20,200	20,470	20,080	20,230
06/19/2025	20,030	20,160.87	19,745	19,745
06/20/2025	20,090	20,260	19,895	19,985
06/23/2025	19,800	20,140	19,525	19,955
06/24/2025	20,120	20,380	19,885	20,280
06/25/2025	20,240	20,440	19,755	19,755
06/26/2025	19,790	19,805	19,440	19,620
06/27/2025	20,000	20,340	19,620	20,300
06/30/2025	20,450	20,830	20,310	20,640
07/01/2025	20,770	20,820	20,390	20,600
07/02/2025	20,660	20,870	20,490	20,540
07/03/2025	20,740	20,900	20,440	20,520
07/04/2025	20,510	20,540	20,170	20,170
07/07/2025	20,300	20,910	20,240	20,790
07/08/2025	20,920	21,300	20,560	20,960
07/09/2025	20,910	21,080	20,710	20,980
07/10/2025	21,230	21,320	20,890	21,320
07/11/2025	21,110	21,540	21,110	21,430
07/14/2025	21,180	21,640	21,180	21,640
07/15/2025	21,820	22,070	21,630	21,860
07/16/2025	21,720	22,210	21,720	21,830
07/17/2025	22,000	22,460	21,870	22,430
07/18/2025	22,940	23,000	22,510	22,820
07/21/2025	21,720	22,770	21,550	22,300
07/22/2025	22,210	22,750	22,080	22,210
07/23/2025	22,220	22,450	22,200	22,280
07/24/2025	22,320	22,590	22,250	22,260
07/25/2025	22,010	22,440	22,010	22,360
07/28/2025	22,580	22,800	22,510	22,780
07/29/2025	22,730	23,040	22,410	22,620
07/30/2025	22,900	23,040	22,640	22,860
07/31/2025	22,930	23,380	22,810	23,100
08/01/2025	22,530	22,740	22,180	22,520
08/04/2025	22,490	22,740	22,420	22,620
08/05/2025	22,880	23,030	22,440	22,580
08/06/2025	22,730	22,922.21	22,610	22,820
08/07/2025	23,220	23,610	22,800	22,910
08/08/2025	22,810	22,940	20,590	21,060
08/11/2025	20,990	21,370	20,860	21,200
08/12/2025	21,180	21,360	20,730	21,150
08/13/2025	21,280	21,430	21,230	21,350
08/14/2025	21,380	21,700	21,300	21,350
08/15/2025	21,380	21,680	21,040	21,680
08/18/2025	21,890	21,890	21,480	21,830
08/19/2025	21,510	21,910	21,430	21,760
08/20/2025	21,360	21,630	21,230	21,560
08/21/2025	21,710	22,290	21,690	21,940
08/22/2025	22,200	22,220	21,870	22,110
08/26/2025	22,230	22,300	21,860	21,940
08/27/2025	22,110	22,620	22,090	22,500
08/28/2025	22,630	22,820	21,990	22,750
08/29/2025	22,750	22,970	22,518.2	22,640
09/01/2025	22,620	22,710	22,255.63	22,280
09/02/2025	22,310	22,440	21,680	22,400
09/03/2025	22,460	22,500	22,050	22,060
09/04/2025	21,790	21,900	21,490	21,740
09/05/2025	21,730	21,950	21,410	21,760
09/08/2025	21,760	21,860	21,130	21,190
09/09/2025	21,140	21,550	21,140	21,510
09/10/2025	21,390	21,590	21,360	21,460
09/11/2025	21,680	21,680	21,110	21,180
09/12/2025	21,300	21,520	20,720	20,870
09/15/2025	20,710	20,880	20,540	20,620
09/16/2025	20,420	20,500	20,200	20,250
09/17/2025	20,470	20,590	20,260	20,300
09/18/2025	20,410	20,710	20,380	20,620
09/19/2025	20,640	21,050	20,580	20,950
09/22/2025	21,020	21,050	20,660	20,800
09/23/2025	20,890	21,190	20,880	21,130
09/24/2025	20,840	21,270	20,790	20,960
09/25/2025	21,050	21,050	20,640	20,930
09/26/2025	20,880	21,100	20,730	20,770
09/29/2025	20,780	21,220	20,750	21,080
09/30/2025	21,340	21,340	19,290	19,340
10/01/2025	18,570	19,335	18,300	19,250
10/02/2025	18,900	19,060	18,525	18,775
10/03/2025	18,555	19,125	18,465	18,945
10/06/2025	19,020	19,085	18,545	18,545
10/07/2025	18,200	18,250	17,340	17,390
10/08/2025	17,625	18,100	17,495	18,050
10/09/2025	18,215	18,590	18,165	18,425
10/10/2025	18,535	18,685	17,925	17,940
10/13/2025	18,130	18,800	18,035	18,690
10/14/2025	18,610	18,885	18,480	18,780
10/15/2025	18,555	19,040	18,365	18,855
10/16/2025	18,735	19,025	18,515	18,680
10/17/2025	18,405	18,815	18,220	18,785
10/20/2025	18,690	19,010	18,360	18,580
10/21/2025	18,600	18,805	18,425	18,750
10/22/2025	18,710	18,985	18,370	18,885
10/23/2025	18,715	19,020	18,715	18,885
10/24/2025	18,840	19,110	18,775	18,865
10/27/2025	18,415	18,580	18,150	18,315
10/28/2025	18,230	18,345	17,655	18,065
10/29/2025	17,785	18,130	17,785	18,095
10/30/2025	17,695	17,960	17,640	17,865
10/31/2025	17,610	17,820	17,400	17,535
11/03/2025	17,615	17,780	17,495	17,635
11/04/2025	17,500	17,615	16,955	16,980
11/05/2025	16,930	17,010	16,220	16,385
11/06/2025	16,505	16,835	16,275	16,350
11/07/2025	16,145	16,880	15,700	16,670
11/10/2025	16,870	17,625	16,865	17,595
11/11/2025	17,420	17,690	17,300	17,570
11/12/2025	17,910	17,965	17,500	17,810
11/13/2025	17,100	17,675	15,540	15,540
11/14/2025	15,390	15,410	14,682.51	15,230
11/17/2025	15,000	15,400	14,730	14,730
11/18/2025	14,410	14,990	14,225	14,670
11/19/2025	14,745	14,841.1	14,445	14,705
11/20/2025	14,800	15,335	14,730	14,950
11/21/2025	14,880	15,095	14,600	14,810
11/24/2025	15,085	15,125	14,560	14,670
11/25/2025	14,605	14,755	14,430	14,755
11/26/2025	15,000	15,370	14,170	15,125
11/27/2025	15,465	15,595	14,975	15,460
11/28/2025	15,410	15,855	15,205	15,745
12/01/2025	15,775	15,820	15,315	15,735
12/02/2025	15,600	16,100	15,350	15,960
12/03/2025	15,920	15,920	15,535	15,715
12/04/2025	16,060	16,060	15,460	15,535
12/05/2025	15,920	15,920	15,565	15,790
12/08/2025	15,660	15,920	15,460	15,820
12/09/2025	15,950	16,310	15,950	16,140
12/10/2025	16,170	16,350	16,130	16,200
12/11/2025	16,000	16,305	16,000	16,245
12/12/2025	16,330	17,170	16,330	16,695
12/15/2025	16,605	16,770	16,200	16,405
12/16/2025	16,365	16,375	16,210	16,330
12/17/2025	16,310	16,720	16,310	16,490
12/18/2025	16,375	16,510	16,265	16,380
12/19/2025	16,425	16,660	16,360	16,575
12/22/2025	16,645	16,750	16,405	16,620
12/23/2025	16,595	16,660	16,084.9	16,105
12/24/2025	16,325	16,325	16,055	16,065
12/29/2025	16,110	16,235	15,975	16,075
12/30/2025	15,970	16,240.17	15,950	16,155
12/31/2025	16,025	16,130	15,985	16,130

Menu

Create your free account now!

FLTR.L: Flutter Entertainment plc Historical Data

2025 Historical Chart

Average

Low

High