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 (%)
May 31, 2022 61.19 62.74 60.81 62.10 41,218 +0.95(+1.55%)
May 27, 2022 60.57 61.31 60.44 61.16 17,440 +1.38(+2.30%)
May 26, 2022 58.58 59.94 58.58 59.78 22,927 +1.31(+2.24%)
May 25, 2022 57.55 58.93 57.55 58.47 16,811 +0.66(+1.14%)
May 24, 2022 57.40 58.13 56.65 57.81 33,115 -0.72(-1.23%)
May 23, 2022 58.92 59.45 58.50 58.53 37,653 +0.92(+1.60%)
May 20, 2022 57.61 58.02 56.72 57.61 24,742 +2.02(+3.63%)
May 19, 2022 55.71 56.15 55.12 55.59 23,653 +0.08(+0.14%)
May 18, 2022 55.21 56.75 55.10 55.51 26,360 -0.56(-1.00%)
May 17, 2022 55.68 56.31 55.28 56.07 32,788 +1.37(+2.50%)
May 16, 2022 54.12 55.06 53.83 54.70 27,039 -0.36(-0.65%)
May 13, 2022 54.31 55.57 53.59 55.06 25,151 +3.33(+6.44%)
May 12, 2022 50.50 52.23 50.50 51.73 38,252 +0.61(+1.19%)
May 11, 2022 51.63 52.67 51.07 51.12 37,660 +0.09(+0.18%)
May 10, 2022 51.43 51.58 50.39 51.03 77,903 +1.81(+3.67%)
May 09, 2022 50.10 50.48 48.89 49.22 44,770 -3.65(-6.90%)
May 06, 2022 52.15 53.15 52.11 52.87 94,621 +0.69(+1.32%)
May 05, 2022 54.29 54.31 52.09 52.18 39,057 -3.83(-6.84%)
May 04, 2022 55.59 56.09 54.41 56.01 49,327 +4.84(+9.46%)
May 03, 2022 51.56 51.98 51.01 51.17 55,623 +0.54(+1.07%)
May 02, 2022 50.64 51.93 49.71 50.63 51,298 +0.12(+0.24%)
Apr 29, 2022 50.95 51.34 50.51 50.51 35,482 +0.12(+0.24%)
Apr 28, 2022 50.78 50.78 49.44 50.39 46,642 +0.65(+1.30%)
Apr 27, 2022 49.86 50.80 49.46 49.74 173,596 -1.01(-1.99%)
Apr 26, 2022 52.55 52.55 50.45 50.75 54,198 -2.04(-3.86%)
Apr 25, 2022 52.27 52.79 51.88 52.79 55,062 -0.52(-0.98%)
Apr 22, 2022 53.07 53.78 52.99 53.31 47,903 -0.47(-0.88%)
Apr 21, 2022 55.59 55.70 53.77 53.78 23,660 -1.42(-2.57%)
Apr 20, 2022 55.20 55.68 55.15 55.20 24,705 -0.60(-1.08%)
Apr 19, 2022 54.58 55.80 54.58 55.80 53,342 -0.21(-0.37%)
Apr 18, 2022 55.75 56.01 55.51 56.01 39,421 +0.27(+0.48%)
Apr 14, 2022 56.36 56.37 55.63 55.74 42,465 +0.50(+0.91%)
Apr 13, 2022 53.46 55.24 53.42 55.24 62,323 +0.50(+0.91%)
Apr 12, 2022 55.24 55.89 54.50 54.74 59,108 -0.64(-1.16%)
Apr 11, 2022 55.93 56.75 55.38 55.38 60,763 +0.29(+0.53%)
Apr 08, 2022 53.72 55.46 53.63 55.09 619,869 -0.43(-0.77%)
Apr 07, 2022 55.78 56.09 55.22 55.52 43,198 -0.62(-1.10%)
Apr 06, 2022 56.92 56.92 55.73 56.14 98,132 -2.44(-4.17%)
Apr 05, 2022 59.25 59.27 58.30 58.58 96,870 -1.22(-2.04%)
Apr 04, 2022 58.07 59.80 58.07 59.80 67,845 +2.72(+4.77%)
Apr 01, 2022 57.69 57.69 56.94 57.08 46,859 -0.32(-0.56%)
Mar 31, 2022 57.55 58.48 57.39 57.40 34,513 -0.52(-0.90%)
Mar 30, 2022 58.72 59.38 57.92 57.92 62,737 -2.56(-4.23%)
Mar 29, 2022 60.00 60.48 59.15 60.48 83,643 +2.88(+5.01%)
Mar 28, 2022 57.49 57.94 56.82 57.59 43,209 -0.16(-0.29%)
Mar 25, 2022 59.91 59.91 57.33 57.76 35,024 -0.59(-1.01%)
Mar 24, 2022 58.04 59.05 57.45 58.35 39,755 -1.20(-2.02%)
Mar 23, 2022 59.67 60.43 58.81 59.55 61,264 -1.47(-2.41%)
Mar 22, 2022 60.65 61.44 60.50 61.02 86,986 -0.17(-0.28%)
Mar 21, 2022 61.41 62.06 60.11 61.19 33,510 -2.86(-4.47%)
Mar 18, 2022 60.31 64.05 60.23 64.05 88,792 +2.64(+4.30%)
Mar 17, 2022 60.48 62.78 60.39 61.41 75,540 -0.02(-0.03%)
Mar 16, 2022 59.50 61.43 59.46 61.43 72,605 +3.31(+5.70%)
Mar 15, 2022 56.65 58.60 56.15 58.12 141,141 +1.29(+2.27%)
Mar 14, 2022 58.64 58.75 56.74 56.83 39,663 -1.24(-2.14%)
Mar 11, 2022 59.34 59.45 58.00 58.07 37,477 +1.68(+2.98%)
Mar 10, 2022 55.90 56.86 55.60 56.39 83,616 -1.50(-2.59%)
Mar 09, 2022 56.49 58.25 55.94 57.89 112,651 +5.11(+9.68%)
Mar 08, 2022 52.98 54.31 51.77 52.78 122,920 -0.47(-0.88%)
Mar 07, 2022 55.01 55.76 53.04 53.25 136,327 -0.34(-0.63%)
Mar 04, 2022 57.34 57.34 52.87 53.59 123,808 -4.47(-7.70%)
Mar 03, 2022 59.96 60.01 56.98 58.06 153,934 -3.74(-6.05%)
Mar 02, 2022 61.47 62.00 60.29 61.80 102,657 -1.05(-1.67%)
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.