Flutter Entertainment plc - FLTR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21,890	21,830	21,830	21,890	21,480	24,375
August 15, 2025	21,380	21,680	21,680	21,680	21,040	33,892
August 14, 2025	21,380	21,350	21,350	21,700	21,300	37,021
August 13, 2025	21,280	21,350	21,350	21,430	21,230	45,311
August 12, 2025	21,180	21,150	21,150	21,360	20,730	42,729
August 11, 2025	20,990	21,200	21,200	21,370	20,860	71,524
August 08, 2025	22,810	21,060	21,060	22,940	20,590	162,421
August 07, 2025	23,220	22,910	22,910	23,610	22,800	78,318
August 06, 2025	22,730	22,820	22,820	22,922.21	22,610	135,914
August 05, 2025	22,880	22,580	22,580	23,030	22,440	58,455
August 04, 2025	22,490	22,620	22,620	22,740	22,420	28,190
August 01, 2025	22,530	22,520	22,520	22,740	22,180	50,704
July 31, 2025	22,930	23,100	23,100	23,380	22,810	37,629
July 30, 2025	22,900	22,860	22,860	23,040	22,640	48,442
July 29, 2025	22,730	22,620	22,620	23,040	22,410	40,454
July 28, 2025	22,580	22,780	22,780	22,800	22,510	59,147
July 25, 2025	22,010	22,360	22,360	22,440	22,010	23,930
July 24, 2025	22,320	22,260	22,260	22,590	22,250	53,115
July 23, 2025	22,220	22,280	22,280	22,450	22,200	46,476
July 22, 2025	22,210	22,210	22,210	22,750	22,080	36,304
July 21, 2025	21,720	22,300	22,300	22,770	21,550	84,110
July 18, 2025	22,940	22,820	22,820	23,000	22,510	82,440
July 17, 2025	22,000	22,430	22,430	22,460	21,870	42,824
July 16, 2025	21,720	21,830	21,830	22,210	21,720	51,337
July 15, 2025	21,820	21,860	21,860	22,070	21,630	55,487
July 14, 2025	21,180	21,640	21,640	21,640	21,180	48,724
July 11, 2025	21,110	21,430	21,430	21,540	21,110	23,163
July 10, 2025	21,230	21,320	21,320	21,320	20,890	69,842
July 09, 2025	20,910	20,980	20,980	21,080	20,710	34,473
July 08, 2025	20,920	20,960	20,960	21,300	20,560	62,672
July 07, 2025	20,300	20,790	20,790	20,910	20,240	55,517
July 04, 2025	20,510	20,170	20,170	20,540	20,170	23,677
July 03, 2025	20,740	20,520	20,520	20,900	20,440	48,345
July 02, 2025	20,660	20,540	20,540	20,870	20,490	140,696
July 01, 2025	20,770	20,600	20,600	20,820	20,390	67,629
June 30, 2025	20,450	20,640	20,640	20,830	20,310	93,163
June 27, 2025	20,000	20,300	20,300	20,340	19,620	96,968
June 26, 2025	19,790	19,620	19,620	19,805	19,440	53,269
June 25, 2025	20,240	19,755	19,755	20,440	19,755	62,966
June 24, 2025	20,120	20,280	20,280	20,380	19,885	238,854
June 23, 2025	19,800	19,955	19,955	20,140	19,525	75,995
June 20, 2025	20,090	19,960	19,985	20,260	19,895	55,422
June 19, 2025	20,030	19,745	19,745	20,160.87	19,745	18,234
June 18, 2025	20,200	20,230	20,230	20,470	20,080	60,289
June 17, 2025	19,640	19,875	19,875	19,980	19,640	42,804
June 16, 2025	19,750	20,030	20,030	20,150	19,340	61,004
June 13, 2025	19,565	19,695	19,695	19,920	19,515	79,656
June 12, 2025	19,875	19,770	19,770	19,985	19,590	43,327
June 11, 2025	19,625	19,990	19,990	20,110	19,595	97,587
June 10, 2025	19,365	19,465	19,465	19,550	19,135	60,645
June 09, 2025	18,550	19,300	19,300	19,500	18,350	105,859
June 06, 2025	18,125	18,435	18,435	18,455	18,000	51,349
June 05, 2025	18,180	17,975	17,975	18,180	17,795	43,457
June 04, 2025	18,070	18,070	18,070	18,380	17,935	46,343
June 03, 2025	18,110	18,280	18,280	18,290	17,867.6	42,682
June 02, 2025	18,275	18,210	18,210	18,340	17,750	85,802
May 30, 2025	18,145	18,745	18,745	18,800	18,145	84,186
May 29, 2025	18,330	18,315	18,315	18,625	18,200	38,111
May 28, 2025	18,075	18,180	18,180	18,370	17,980	34,323
May 27, 2025	17,970	17,940	17,940	18,135	17,785	33,466

Flutter Entertainment plc (FLTR.L) LSE