Flutter Entertainment plc (FLUT)

Flutter Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	102.85	104.80	100.72	100.83	100.83	0.13%	2,310,933
Jun 3, 2026	99.98	101.90	99.32	100.70	100.70	-1.26%	3,411,257
Jun 2, 2026	102.38	103.64	100.15	101.99	101.99	-2.22%	1,792,418
Jun 1, 2026	99.15	104.75	98.98	104.31	104.31	7.56%	3,931,590
May 29, 2026	95.66	98.72	93.56	96.98	96.98	1.46%	5,176,048
May 28, 2026	94.63	96.56	93.67	95.58	95.58	-0.18%	1,899,585
May 27, 2026	94.52	96.72	93.81	95.75	95.75	2.07%	2,872,867
May 26, 2026	96.13	96.96	93.57	93.81	93.81	-3.67%	2,910,266
May 22, 2026	96.83	100.04	96.81	97.38	97.38	0.27%	1,677,284
May 21, 2026	94.95	97.72	93.76	97.12	97.12	0.38%	1,275,911
May 20, 2026	96.79	97.40	94.33	96.75	96.75	-0.77%	2,089,724
May 19, 2026	98.51	99.63	96.47	97.50	97.50	0.22%	2,048,420
May 18, 2026	91.92	97.75	91.92	97.29	97.29	5.32%	2,003,333
May 15, 2026	94.20	94.55	91.52	92.38	92.38	-1.57%	2,491,920
May 14, 2026	93.79	95.15	92.02	93.85	93.85	-1.22%	3,211,976
May 13, 2026	94.53	96.01	92.22	95.01	95.01	-0.99%	2,386,626
May 12, 2026	93.56	99.49	93.56	95.96	95.96	2.13%	3,628,783
May 11, 2026	97.94	98.69	93.58	93.96	93.96	-7.14%	4,556,108
May 8, 2026	101.26	104.76	100.64	101.19	101.19	-0.01%	2,897,097
May 7, 2026	101.74	104.80	98.14	101.20	101.20	2.11%	5,868,146
May 6, 2026	105.77	106.15	97.94	99.11	99.11	-4.08%	7,005,991
May 5, 2026	103.76	104.71	102.15	103.33	103.33	-1.07%	3,207,928
May 4, 2026	106.13	108.69	104.22	104.45	104.45	-1.58%	3,090,567
May 1, 2026	109.15	110.34	106.00	106.13	106.13	-1.67%	1,590,281
Apr 30, 2026	107.43	108.79	105.86	107.93	107.93	0.31%	3,086,229
Apr 29, 2026	109.70	109.77	106.78	107.60	107.60	-1.37%	1,472,796
Apr 28, 2026	109.85	111.09	106.98	109.09	109.09	-1.66%	3,429,075
Apr 27, 2026	111.16	114.58	110.73	110.93	110.93	-0.57%	3,704,112
Apr 24, 2026	105.84	112.80	105.28	111.57	111.57	5.21%	3,685,129
Apr 23, 2026	105.10	107.14	104.07	106.05	106.05	-0.53%	1,687,978
Apr 22, 2026	109.92	110.09	106.15	106.61	106.61	-2.64%	3,390,148
Apr 21, 2026	109.57	111.70	108.37	109.50	109.50	-0.12%	2,082,970
Apr 20, 2026	108.54	111.17	108.34	109.63	109.63	-0.41%	1,680,481
Apr 17, 2026	112.45	112.70	108.97	110.08	110.08	0.94%	5,473,816
Apr 16, 2026	110.80	112.81	106.36	109.06	109.06	-2.44%	5,427,436
Apr 15, 2026	108.70	112.40	108.39	111.79	111.79	4.71%	1,932,651
Apr 14, 2026	106.68	108.38	105.73	106.76	106.76	1.36%	2,579,750
Apr 13, 2026	100.87	106.62	100.05	105.33	105.33	2.88%	2,563,169
Apr 10, 2026	107.13	107.39	101.19	102.38	102.38	-2.73%	2,711,869
Apr 9, 2026	107.09	107.38	102.37	105.25	105.25	-3.89%	3,055,153
Apr 8, 2026	109.43	110.66	108.15	109.51	109.51	5.67%	2,674,024
Apr 7, 2026	104.15	106.29	103.22	103.63	103.63	-0.99%	2,184,781
Apr 6, 2026	106.00	107.13	102.88	104.67	104.67	-1.61%	1,704,046
Apr 2, 2026	100.29	106.54	99.29	106.38	106.38	3.55%	2,475,840
Apr 1, 2026	103.48	103.91	100.53	102.73	102.73	0.77%	2,116,535
Mar 31, 2026	100.91	103.73	99.95	101.95	101.95	2.46%	3,603,765
Mar 30, 2026	100.06	102.46	98.88	99.50	99.50	-1.00%	2,887,572
Mar 27, 2026	102.87	103.57	100.21	100.50	100.50	-2.96%	3,094,067
Mar 26, 2026	102.22	105.23	102.01	103.57	103.57	0.16%	2,206,601
Mar 25, 2026	109.54	111.72	103.16	103.40	103.40	-4.11%	3,870,399

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.