Flutter Entertainment plc (LON:FLTR)
London · Delayed Price · Currency is GBP · Price in GBX 22,520
-580 (-2.51%)
Aug 1, 2025, 7:13 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22,530.00 | 22,740.00 | 22,180.00 | 22,520.00 | 22,520.00 | -2.51% | 50,704 |
| Jul 31, 2025 | 22,930.00 | 23,380.00 | 22,810.00 | 23,100.00 | 23,100.00 | 1.05% | 37,637 |
| Jul 30, 2025 | 22,900.00 | 23,040.00 | 22,640.00 | 22,860.00 | 22,860.00 | 1.06% | 48,442 |
| Jul 29, 2025 | 22,730.00 | 23,040.00 | 22,410.00 | 22,620.00 | 22,620.00 | -0.70% | 40,454 |
| Jul 28, 2025 | 22,580.00 | 22,800.00 | 22,510.00 | 22,780.00 | 22,780.00 | 1.88% | 59,147 |
| Jul 25, 2025 | 22,010.00 | 22,440.00 | 22,010.00 | 22,360.00 | 22,360.00 | 0.45% | 23,930 |
| Jul 24, 2025 | 22,320.00 | 22,590.00 | 22,250.00 | 22,260.00 | 22,260.00 | -0.09% | 53,115 |
| Jul 23, 2025 | 22,220.00 | 22,450.00 | 22,200.00 | 22,280.00 | 22,280.00 | 0.32% | 46,476 |
| Jul 22, 2025 | 22,210.00 | 22,750.00 | 22,080.00 | 22,210.00 | 22,210.00 | -0.40% | 36,304 |
| Jul 21, 2025 | 21,720.00 | 22,770.00 | 21,550.00 | 22,300.00 | 22,300.00 | -2.28% | 84,110 |
| Jul 18, 2025 | 22,940.00 | 23,000.00 | 22,510.00 | 22,820.00 | 22,820.00 | 1.74% | 82,451 |
| Jul 17, 2025 | 22,000.00 | 22,460.00 | 21,870.00 | 22,430.00 | 22,430.00 | 2.75% | 42,824 |
| Jul 16, 2025 | 21,720.00 | 22,210.00 | 21,720.00 | 21,830.00 | 21,830.00 | -0.14% | 51,337 |
| Jul 15, 2025 | 21,820.00 | 22,070.00 | 21,630.00 | 21,860.00 | 21,860.00 | 1.02% | 55,487 |
| Jul 14, 2025 | 21,180.00 | 21,640.00 | 21,180.00 | 21,640.00 | 21,640.00 | 0.98% | 48,724 |
| Jul 11, 2025 | 21,110.00 | 21,540.00 | 21,110.00 | 21,430.00 | 21,430.00 | 0.52% | 24,242 |
| Jul 10, 2025 | 21,230.00 | 21,320.00 | 20,890.00 | 21,320.00 | 21,320.00 | 1.62% | 69,842 |
| Jul 9, 2025 | 20,910.00 | 21,080.00 | 20,710.00 | 20,980.00 | 20,980.00 | 0.10% | 34,473 |
| Jul 8, 2025 | 20,920.00 | 21,300.00 | 20,560.00 | 20,960.00 | 20,960.00 | 0.82% | 62,672 |
| Jul 7, 2025 | 20,300.00 | 20,910.00 | 20,240.00 | 20,790.00 | 20,790.00 | 3.07% | 55,517 |
| Jul 4, 2025 | 20,510.00 | 20,540.00 | 20,170.00 | 20,170.00 | 20,170.00 | -1.71% | 23,677 |
| Jul 3, 2025 | 20,740.00 | 20,900.00 | 20,440.00 | 20,520.00 | 20,520.00 | -0.10% | 48,345 |
| Jul 2, 2025 | 20,660.00 | 20,870.00 | 20,490.00 | 20,540.00 | 20,540.00 | -0.29% | 140,711 |
| Jul 1, 2025 | 20,770.00 | 20,820.00 | 20,390.00 | 20,600.00 | 20,600.00 | -0.19% | 67,629 |
| Jun 30, 2025 | 20,450.00 | 20,830.00 | 20,310.00 | 20,640.00 | 20,640.00 | 1.67% | 94,170 |
| Jun 27, 2025 | 20,000.00 | 20,340.00 | 19,620.00 | 20,300.00 | 20,300.00 | 3.47% | 96,968 |
| Jun 26, 2025 | 19,790.00 | 19,805.00 | 19,440.00 | 19,620.00 | 19,620.00 | -0.68% | 53,269 |
| Jun 25, 2025 | 20,240.00 | 20,440.00 | 19,755.00 | 19,755.00 | 19,755.00 | -2.59% | 62,966 |
| Jun 24, 2025 | 20,120.00 | 20,380.00 | 19,885.00 | 20,280.00 | 20,280.00 | 1.63% | 238,854 |
| Jun 23, 2025 | 19,800.00 | 20,140.00 | 19,525.00 | 19,955.00 | 19,955.00 | -0.15% | 75,995 |
| Jun 20, 2025 | 20,090.00 | 20,260.00 | 19,895.00 | 19,985.00 | 19,985.00 | 1.22% | 55,427 |
| Jun 19, 2025 | 20,030.00 | 20,160.87 | 19,745.00 | 19,745.00 | 19,745.00 | -2.40% | 18,234 |
| Jun 18, 2025 | 20,200.00 | 20,470.00 | 20,080.00 | 20,230.00 | 20,230.00 | 1.79% | 60,289 |
| Jun 17, 2025 | 19,640.00 | 19,980.00 | 19,640.00 | 19,875.00 | 19,875.00 | -0.77% | 42,804 |
| Jun 16, 2025 | 19,750.00 | 20,150.00 | 19,340.00 | 20,030.00 | 20,030.00 | 1.70% | 83,812 |
| Jun 13, 2025 | 19,565.00 | 19,920.00 | 19,515.00 | 19,695.00 | 19,695.00 | -0.38% | 85,835 |
| Jun 12, 2025 | 19,875.00 | 19,985.00 | 19,590.00 | 19,770.00 | 19,770.00 | -1.10% | 43,327 |
| Jun 11, 2025 | 19,625.00 | 20,110.00 | 19,595.00 | 19,990.00 | 19,990.00 | 2.70% | 97,587 |
| Jun 10, 2025 | 19,365.00 | 19,550.00 | 19,135.00 | 19,465.00 | 19,465.00 | 0.85% | 60,645 |
| Jun 9, 2025 | 18,550.00 | 19,500.00 | 18,350.00 | 19,300.00 | 19,300.00 | 4.69% | 105,859 |
| Jun 6, 2025 | 18,125.00 | 18,455.00 | 18,000.00 | 18,435.00 | 18,435.00 | 2.56% | 51,359 |
| Jun 5, 2025 | 18,180.00 | 18,180.00 | 17,795.00 | 17,975.00 | 17,975.00 | -0.53% | 43,462 |
| Jun 4, 2025 | 18,070.00 | 18,380.00 | 17,935.00 | 18,070.00 | 18,070.00 | -1.15% | 46,343 |
| Jun 3, 2025 | 18,110.00 | 18,290.00 | 17,867.60 | 18,280.00 | 18,280.00 | 0.38% | 42,682 |
| Jun 2, 2025 | 18,275.00 | 18,340.00 | 17,750.00 | 18,210.00 | 18,210.00 | -2.85% | 85,802 |
| May 30, 2025 | 18,145.00 | 18,800.00 | 18,145.00 | 18,745.00 | 18,745.00 | 2.35% | 84,196 |
| May 29, 2025 | 18,330.00 | 18,625.00 | 18,200.00 | 18,315.00 | 18,315.00 | 0.74% | 38,111 |
| May 28, 2025 | 18,075.00 | 18,370.00 | 17,980.00 | 18,180.00 | 18,180.00 | 1.34% | 34,323 |
| May 27, 2025 | 17,970.00 | 18,135.00 | 17,785.00 | 17,940.00 | 17,940.00 | 0.67% | 33,466 |
| May 23, 2025 | 17,660.00 | 17,995.00 | 17,310.00 | 17,820.00 | 17,820.00 | 0.34% | 44,167 |