NYSE:FLUT | Historical Stock Price | Flutter Entertainment plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-10-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.56$10.74$25.30$59.59$140.34$330.562002-10-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$205.90$212.681,600——
2020-12-30$208.50$215.36900——
2020-12-29$205.25$212.011,000——
2020-12-28$204.50$211.23700——
2020-12-24$202.48$209.141,100——
2020-12-23$204.76$211.504,500——
2020-12-22$197.12$203.611,600——
2020-12-21$198.60$205.141,000——
2020-12-18$205.91$212.693,400——
2020-12-17$209.00$215.8821,000——
2020-12-16$209.66$216.563,300——
2020-12-15$204.49$211.221,600——
2020-12-14$198.67$205.212,300——
2020-12-11$196.00$202.451,400——
2020-12-10$195.50$201.931,100——
2020-12-09$196.84$203.322,900——
2020-12-08$197.00$203.482,100——
2020-12-07$200.00$206.587,500——
2020-12-04$198.50$205.0312,800——
2020-12-03$192.00$198.325,200——
2020-12-02$180.47$186.411,600——
2020-12-01$181.79$187.772,300——
2020-11-30$186.62$192.761,000——
2020-11-27$182.25$188.251,800——
2020-11-25$177.25$183.082,300——
2020-11-24$169.07$174.630——
2020-11-23$169.07$174.63900——
2020-11-20$172.20$177.872,100——
2020-11-19$170.15$175.751,100——
2020-11-18$171.00$176.63800——
2020-11-17$167.05$172.55800——
2020-11-16$175.38$181.151,700——
2020-11-13$179.55$185.461,400——
2020-11-12$179.90$185.820——
2020-11-11$179.90$185.825,400——
2020-11-10$170.91$176.541,600——
2020-11-09$184.15$190.220——
2020-11-06$184.15$190.22800——
2020-11-05$179.88$185.802,800——
2020-11-04$178.00$183.862,400——
2020-11-03$170.45$176.062,700——
2020-11-02$168.00$173.532,600——
2020-10-30$172.45$178.131,600——
2020-10-29$172.00$177.663,400——
2020-10-28$155.50$160.6224,500——
2020-10-27$161.79$167.11700——
2020-10-26$161.75$167.071,100——
2020-10-23$168.14$173.671,500——
2020-10-22$164.09$169.493,000——
2020-10-21$166.24$171.71500——
2020-10-20$168.00$173.531,200——
2020-10-19$169.50$175.082,300——
2020-10-16$171.96$177.621,900——
2020-10-15$169.50$175.082,200——
2020-10-14$167.70$173.221,600——
2020-10-13$169.00$174.564,200——
2020-10-12$169.00$174.561,600——
2020-10-09$169.20$174.775,600——
2020-10-08$164.32$169.734,400——
2020-10-07$161.50$166.821,700——
2020-10-06$162.21$167.552,900——
2020-10-05$161.00$166.301,900——
2020-10-02$158.00$163.201,100——
2020-10-01$157.50$162.684,200——
2020-09-30$159.17$164.411,700——
2020-09-29$159.25$164.4910,700——
2020-09-28$161.57$166.8966,400——
2020-09-25$164.50$169.9181,600——
2020-09-24$152.50$157.522,900——
2020-09-23$151.25$156.233,700——
2020-09-22$148.88$153.786,900——
2020-09-21$152.98$158.0187,800——
2020-09-18$159.00$164.2322,200——
2020-09-17$163.05$168.4228,600——
2020-09-16$160.50$165.7826,900——
2020-09-15$161.23$166.5352,700——
2020-09-14$154.74$159.8358,900——
2020-09-11$153.30$158.3534,400——
2020-09-10$150.60$155.5669,000——
2020-09-09$148.00$152.871,700——
2020-09-08$144.60$149.363,500——
2020-09-04$147.50$152.353,200——
2020-09-03$149.50$154.421,500——
2020-09-02$158.70$163.922,500——
2020-09-01$160.75$166.043,800——
2020-08-31$166.00$171.462,900——
2020-08-28$167.51$173.0234,700——
2020-08-27$161.00$166.305,500——
2020-08-26$162.50$167.855,600——
2020-08-25$161.25$166.566,800——
2020-08-24$159.40$164.655,000——
2020-08-21$159.00$164.234,400——
2020-08-20$157.00$162.173,700——
2020-08-19$148.66$153.552,000——
2020-08-18$160.00$165.275,400——
2020-08-17$158.00$163.20800——
2020-08-14$157.00$162.173,400——
2020-08-13$164.00$169.404,200——
2020-08-12$158.00$163.202,300——
2020-08-11$158.40$163.6117,900——
2020-08-10$153.00$158.04900——
2020-08-07$155.00$160.102,000——
2020-08-06$153.75$158.812,900——
2020-08-05$152.00$157.004,000——
2020-08-04$151.00$155.97500——
2020-08-03$152.50$157.521,000——
2020-07-31$150.00$154.948,100——
2020-07-30$152.13$157.148,400——
2020-07-29$158.00$163.2011,100——
2020-07-28$151.00$155.9711,900——
2020-07-27$134.00$138.415,000——
2020-07-24$145.45$150.2420,400——
2020-07-23$145.00$149.7751,200——
2020-07-22$146.00$150.813,300——
2020-07-21$145.25$150.0313,900——
2020-07-20$144.00$148.745,900——
2020-07-17$143.55$148.275,000——
2020-07-16$147.00$151.845,600——
2020-07-15$144.00$148.745,400——
2020-07-14$137.50$142.0389,700——
2020-07-13$111.11$114.773,300——
2020-07-10$133.00$137.384,300——
2020-07-09$135.75$140.224,400——
2020-07-08$135.00$139.44800——
2020-07-07$137.50$142.039,800——
2020-07-06$133.00$137.381,300——
2020-07-02$133.50$137.890——
2020-07-01$133.50$137.894,100——
2020-06-30$133.50$137.891,500——
2020-06-29$136.00$140.48100——
2020-06-26$139.00$143.57200——
2020-06-25$137.47$141.996,700——
2020-06-24$138.00$142.544,800——
2020-06-23$144.00$148.746,700——
2020-06-22$143.50$148.22800——
2020-06-19$139.00$143.571,100——
2020-06-18$136.82$141.320——
2020-06-17$136.82$141.32400——
2020-06-16$131.50$135.831,500——
2020-06-15$136.33$140.820——
2020-06-12$136.33$140.821,200——
2020-06-11$134.60$139.031,400——
2020-06-10$137.45$141.97500——
2020-06-09$143.50$148.220——
2020-06-08$143.50$148.220——
2020-06-05$143.50$148.22300——
2020-06-04$145.25$150.031,200——
2020-06-03$140.00$144.61300——
2020-06-02$133.20$137.585,000——
2020-06-01$129.00$133.250——
2020-05-29$129.00$133.254,700——
2020-05-28$131.87$136.21400——
2020-05-27$130.00$134.280——
2020-05-26$130.00$134.280——
2020-05-22$130.00$134.28400——
2020-05-21$131.00$135.310——
2020-05-20$131.00$135.310——
2020-05-19$131.00$135.310——
2020-05-18$131.00$135.315,900——
2020-05-15$123.75$127.820——
2020-05-14$123.75$127.826,400——
2020-05-13$121.00$124.98200——
2020-05-12$124.15$128.240——
2020-05-11$124.15$128.24800——
2020-05-08$126.00$130.15100——
2020-05-07$120.00$123.95600——
2020-05-06$119.64$123.580——
2020-05-05$119.64$123.580——
2020-05-04$119.64$123.5810,100——
2020-05-01$118.62$122.520——
2020-04-30$118.62$122.520——
2020-04-29$118.62$122.520——
2020-04-28$118.62$122.522,400——
2020-04-27$111.25$114.910——
2020-04-24$111.25$114.910——
2020-04-23$111.25$114.91200——
2020-04-22$109.50$113.100——
2020-04-21$109.50$113.10300——
2020-04-20$98.00$101.230——
2020-04-17$98.00$101.230——
2020-04-16$98.00$101.23600——
2020-04-15$89.05$91.980——
2020-04-14$89.05$91.980——
2020-04-13$89.05$91.980——
2020-04-09$89.05$91.980——
2020-04-08$89.05$91.980——
2020-04-07$89.05$91.980——
2020-04-06$89.05$91.980——
2020-04-03$89.05$91.980——
2020-04-02$89.05$91.980——
2020-04-01$89.05$91.980——
2020-03-31$89.05$91.980——
2020-03-30$89.05$91.980——
2020-03-27$89.05$91.980——
2020-03-26$89.05$91.98200——
2020-03-25$86.30$89.14100——
2020-03-24$77.45$80.00200——
2020-03-23$75.00$77.47300——
2020-03-20$75.95$78.451,100——
2020-03-19$80.86$83.520——
2020-03-18$80.86$83.520——
2020-03-17$80.86$83.520——
2020-03-16$80.86$83.520——
2020-03-13$80.86$83.52500——
2020-03-12$103.11$106.510——
2020-03-11$103.11$106.510——
2020-03-10$103.11$106.514,000——
2020-03-09$113.00$116.720——
2020-03-06$113.00$116.72300——
2020-03-05$110.00$113.620——
2020-03-04$110.00$113.620——
2020-03-03$110.00$113.62700——
2020-03-02$107.07$110.600——
2020-02-28$107.07$110.600——
2020-02-27$107.07$110.60400——
2020-02-26$114.00$117.750——
2020-02-25$114.00$117.75400——
2020-02-24$117.50$121.370——
2020-02-21$117.50$121.370——
2020-02-20$117.50$121.37600——
2020-02-19$115.00$118.781,400——
2020-02-18$114.00$117.750——
2020-02-14$114.00$117.750——
2020-02-13$114.00$117.750——
2020-02-12$114.00$117.750——
2020-02-11$114.00$117.75200——
2020-02-10$111.00$114.650——
2020-02-07$111.00$114.65200——
2020-02-06$110.40$114.03600——
2020-02-05$113.59$117.334,000——
2020-02-04$116.20$120.020——
2020-02-03$116.20$120.020——
2020-01-31$116.20$120.020——
2020-01-30$116.20$120.020——
2020-01-29$116.20$120.020——
2020-01-28$116.20$120.020——
2020-01-27$116.20$120.020——
2020-01-24$116.20$120.021,300——
2020-01-23$120.00$123.950——
2020-01-22$120.00$123.95300——
2020-01-21$119.25$123.170——
2020-01-17$119.25$123.170——
2020-01-16$119.25$123.170——
2020-01-15$119.25$123.170——
2020-01-14$119.25$123.17500——
2020-01-13$126.00$130.150——
2020-01-10$126.00$130.150——
2020-01-09$126.00$130.150——
2020-01-08$126.00$130.150——
2020-01-07$126.00$130.150——
2020-01-06$126.00$130.150——
2020-01-03$126.00$130.150——
2020-01-02$126.00$130.15200——