Skip to main content

Flutter Entertainment Plc ADR (OP: PDYPY )

103.75 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 89.00 89.30 88.01 88.80 7,333 +0.30(+0.34%)
Dec 28, 2023 89.28 89.60 88.49 88.50 8,755 -1.70(-1.88%)
Dec 27, 2023 89.98 90.43 89.67 90.20 13,862 -0.67(-0.74%)
Dec 26, 2023 89.71 90.90 89.30 90.87 8,346 +1.27(+1.42%)
Dec 22, 2023 89.45 90.58 88.67 89.60 13,268 -0.53(-0.59%)
Dec 21, 2023 90.37 90.70 89.23 90.13 15,314 +0.38(+0.42%)
Dec 20, 2023 91.03 91.39 89.29 89.75 17,715 +0.76(+0.85%)
Dec 19, 2023 88.08 89.02 87.97 88.99 28,368 +3.96(+4.66%)
Dec 18, 2023 85.35 85.35 84.39 85.03 12,497 +0.18(+0.21%)
Dec 15, 2023 85.50 85.52 83.86 84.85 10,955 -0.38(-0.45%)
Dec 14, 2023 84.69 85.34 84.32 85.23 27,877 +2.25(+2.71%)
Dec 13, 2023 82.34 82.99 81.52 82.98 9,965 +0.25(+0.30%)
Dec 12, 2023 82.60 83.19 82.22 82.73 5,270 -0.28(-0.34%)
Dec 11, 2023 83.32 83.32 82.38 83.01 16,036 +0.11(+0.13%)
Dec 08, 2023 81.67 82.90 81.67 82.90 7,124 +1.73(+2.13%)
Dec 07, 2023 81.13 81.23 80.86 81.17 10,573 -0.67(-0.81%)
Dec 06, 2023 81.39 82.30 81.25 81.84 26,092 +3.21(+4.08%)
Dec 05, 2023 78.57 79.33 78.45 78.63 14,865 +0.29(+0.37%)
Dec 04, 2023 77.43 79.21 77.30 78.34 17,441 -2.43(-3.01%)
Dec 01, 2023 79.01 80.77 78.95 80.77 11,355 +2.47(+3.16%)
Nov 30, 2023 79.16 79.16 78.00 78.30 13,130 -0.56(-0.72%)
Nov 29, 2023 78.23 79.34 78.22 78.86 10,659 -1.06(-1.33%)
Nov 28, 2023 79.41 80.04 79.34 79.92 11,072 +1.76(+2.25%)
Nov 27, 2023 78.64 79.20 78.16 78.16 11,873 -1.26(-1.59%)
Nov 24, 2023 78.66 79.55 78.65 79.42 5,896 -1.90(-2.34%)
Nov 22, 2023 81.26 81.32 80.33 81.32 10,379 +1.31(+1.64%)
Nov 21, 2023 80.53 80.77 80.01 80.01 12,706 -1.85(-2.26%)
Nov 20, 2023 80.44 81.87 80.43 81.86 10,974 +2.34(+2.94%)
Nov 17, 2023 78.71 79.60 78.40 79.52 10,055 +2.36(+3.06%)
Nov 16, 2023 77.33 77.69 76.90 77.16 11,418 -1.28(-1.63%)
Nov 15, 2023 79.14 79.35 78.35 78.44 8,529 -1.88(-2.34%)
Nov 14, 2023 79.81 80.32 79.31 80.32 15,263 +3.86(+5.05%)
Nov 13, 2023 75.66 76.46 75.35 76.46 46,361 +1.42(+1.89%)
Nov 10, 2023 74.37 75.07 74.00 75.04 62,748 +0.72(+0.97%)
Nov 09, 2023 75.89 76.09 74.31 74.32 38,881 -10.51(-12.39%)
Nov 08, 2023 84.56 84.99 84.09 84.83 14,186 +1.51(+1.81%)
Nov 07, 2023 83.29 83.90 82.96 83.32 11,742 -1.28(-1.51%)
Nov 06, 2023 85.23 85.23 84.52 84.60 20,067 -1.04(-1.21%)
Nov 03, 2023 85.80 86.22 85.09 85.64 14,244 +3.54(+4.31%)
Nov 02, 2023 83.35 83.35 81.04 82.10 13,652 +1.05(+1.30%)
Nov 01, 2023 79.31 81.06 79.31 81.05 54,368 +2.60(+3.31%)
Oct 31, 2023 78.48 78.81 77.82 78.45 33,773 -0.01(-0.01%)
Oct 30, 2023 78.53 79.10 77.69 78.46 17,283 +1.34(+1.74%)
Oct 27, 2023 77.57 78.33 76.53 77.11 13,991 +1.36(+1.80%)
Oct 26, 2023 76.55 76.68 75.67 75.75 15,573 -2.24(-2.87%)
Oct 25, 2023 77.99 78.96 77.60 77.99 38,652 -1.17(-1.48%)
Oct 24, 2023 79.01 79.78 78.90 79.16 25,313 +0.21(+0.27%)
Oct 23, 2023 77.71 79.70 77.67 78.95 26,883 +3.58(+4.75%)
Oct 20, 2023 75.80 76.22 75.19 75.37 15,605 -2.03(-2.62%)
Oct 19, 2023 78.11 78.13 76.78 77.40 15,833 -1.76(-2.22%)
Oct 18, 2023 80.30 80.30 79.12 79.16 9,308 -1.53(-1.90%)
Oct 17, 2023 79.31 81.67 79.31 80.69 31,379 -1.00(-1.22%)
Oct 16, 2023 81.60 81.90 81.60 81.69 9,980 +1.40(+1.74%)
Oct 13, 2023 81.05 81.11 79.66 80.29 11,598 -1.83(-2.23%)
Oct 12, 2023 83.79 83.79 81.57 82.12 14,223 -2.76(-3.25%)
Oct 11, 2023 84.91 85.22 84.11 84.88 20,456 +1.68(+2.02%)
Oct 10, 2023 82.50 83.69 82.37 83.20 52,938 +3.90(+4.92%)
Oct 09, 2023 79.51 79.62 78.78 79.30 17,644 -2.51(-3.07%)
Oct 06, 2023 79.21 82.33 79.21 81.81 11,018 +0.50(+0.62%)
Oct 05, 2023 81.29 81.53 80.26 81.31 17,022 +1.52(+1.90%)
Oct 04, 2023 79.98 79.98 79.43 79.79 11,568 -0.77(-0.96%)
Oct 03, 2023 80.66 80.98 80.14 80.56 12,964 +0.71(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.