Flutter Entertainment Stock Price History
NYSE: FLUTTechnologyComputer Software: Programming Data ProcessingUSD
79.78-1.80 (-2.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLUT price history at a glance
The price history for Flutter Entertainment (FLUT) on this page begins on September 30, 2002, when the stock closed at $4.80; it most recently closed at $79.78 on October 5, 2026. The highest price in this record is $313.69, reached on August 4, 2025; the latest close is 74.6% below that peak. Across the 23 complete calendar years in the table, FLUT finished higher in 16 and lower in 7. Its best year was 2009 (+124.8%) and its worst was 2008 (-57.1%).
Over roughly 24 years the share price changed +1562.1%, a 12.4% compound annual price return (excluding dividends). In the last 12 months alone, FLUT has lost 66.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $313.69
- Date of high
- Aug 4, 2025
- Low since 2002
- $4.80
- Date of low
- Sep 30, 2002
- 52-week high
- $255.26
- 52-week low
- $73.50
- IPO year
- 2024
- Last close
- $81.58
FLUT returns
1 week
+6.68%
1 month
-18.99%
3 months
-26.37%
6 months
-22.49%
Year to date
-62.06%
1 year
-66.84%
3 years
-49.11%
5 years
-59.24%
FLUT price return, excluding dividends.
FLUT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 79.78 | -63.45% |
| 2025 | 218.27 | -14.99% |
| 2024 | 256.76 | +43.44% |
| 2023 | 179.00 | +32.84% |
| 2022 | 134.75 | -14.44% |
| 2021 | 157.50 | -23.51% |
| 2020 | 205.90 | +63.41% |
| 2019 | 126.00 | +52.73% |
| 2018 | 82.50 | -30.10% |
| 2017 | 118.02 | +11.08% |
| 2016 | 106.25 | -18.89% |
| 2015 | 131.00 | +71.47% |
| 2014 | 76.40 | -7.95% |
| 2013 | 83.00 | +13.70% |
| 2012 | 73.00 | +37.74% |
| 2011 | 53.00 | +35.90% |
| 2010 | 39.00 | +22.19% |
| 2009 | 31.92 | +124.77% |
| 2008 | 14.20 | -57.10% |
| 2007 | 33.10 | +67.59% |
| 2006 | 19.75 | +19.34% |
| 2005 | 16.55 | +40.25% |
| 2004 | 11.80 | +114.55% |
| 2003 | 5.50 | +14.58% |
| 2002* | 4.80 | 0.00% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
FLUT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.15 | 81.94 | 76.15 | 81.58 | +7.55% | |
| 77.61 | 78.27 | 74.39 | 75.85 | -0.52% | |
| 75.83 | 78.58 | 75.66 | 76.25 | +0.69% | |
| 76.48 | 78.26 | 74.81 | 75.73 | +1.23% | |
| 77.00 | 78.26 | 73.50 | 74.81 | -2.17% | |
| 75.61 | 77.13 | 74.54 | 76.47 | +2.59% | |
| 75.11 | 76.24 | 74.35 | 74.54 | +0.12% | |
| 76.89 | 78.21 | 74.38 | 74.45 | -2.84% | |
| 82.81 | 83.33 | 76.53 | 76.63 | -7.93% | |
| 80.41 | 83.74 | 78.90 | 83.23 | +1.64% | |
| 85.47 | 86.09 | 80.70 | 81.89 | -4.66% | |
| 88.81 | 89.53 | 85.85 | 85.89 | -3.08% | |
| 88.16 | 91.51 | 86.53 | 88.62 | +2.03% | |
| 89.01 | 90.35 | 86.55 | 86.86 | -3.01% | |
| 92.00 | 92.98 | 89.34 | 89.56 | -3.18% | |
| 98.24 | 98.45 | 90.60 | 92.50 | -5.19% | |
| 99.00 | 99.78 | 97.12 | 97.56 | -2.35% | |
| 99.50 | 102.24 | 98.79 | 99.91 | -0.74% | |
| 101.77 | 102.39 | 98.68 | 100.65 | +0.09% | |
| 99.46 | 101.55 | 97.82 | 100.56 | +1.91% | |
| 100.28 | 100.49 | 97.58 | 98.68 | -0.65% | |
| 100.56 | 100.62 | 97.47 | 99.33 | -1.36% | |
| 100.97 | 100.99 | 97.00 | 100.70 | +0.59% | |
| 100.99 | 102.10 | 99.85 | 100.11 | -2.18% | |
| 103.93 | 104.84 | 101.56 | 102.34 | +0.35% | |
| 97.80 | 103.86 | 97.80 | 101.98 | +5.13% | |
| 98.15 | 99.56 | 96.56 | 97.00 | -3.17% | |
| 101.64 | 103.04 | 99.42 | 100.18 | -1.57% | |
| 95.80 | 102.65 | 95.18 | 101.78 | +7.13% | |
| 97.68 | 99.13 | 94.96 | 95.01 | -3.11% | |
| 101.36 | 101.85 | 97.80 | 98.06 | -3.92% | |
| 101.04 | 104.31 | 100.09 | 102.06 | -0.51% | |
| 102.28 | 104.46 | 101.80 | 102.58 | -0.03% | |
| 99.60 | 103.47 | 99.34 | 102.61 | +3.05% | |
| 100.00 | 103.50 | 99.20 | 99.57 | +0.41% | |
| 93.35 | 100.65 | 92.98 | 99.16 | +6.75% | |
| 96.19 | 96.34 | 92.84 | 92.89 | -3.63% | |
| 101.91 | 102.79 | 96.17 | 96.39 | -4.95% | |
| 99.70 | 101.53 | 97.87 | 101.41 | +3.14% | |
| 98.08 | 99.10 | 96.31 | 98.32 | +0.24% | |
| 97.04 | 98.31 | 95.05 | 98.08 | -0.95% | |
| 94.27 | 100.48 | 93.51 | 99.02 | +5.04% | |
| 93.01 | 97.10 | 92.99 | 94.27 | -0.50% | |
| 94.41 | 97.35 | 91.92 | 94.74 | +1.86% | |
| 94.00 | 94.56 | 90.73 | 93.01 | +0.11% | |
| 97.71 | 98.50 | 89.71 | 92.91 | -11.48% | |
| 105.00 | 106.94 | 102.11 | 104.96 | -0.94% | |
| 105.72 | 108.15 | 103.78 | 105.96 | +1.43% | |
| 101.71 | 105.37 | 101.32 | 104.47 | +2.29% | |
| 104.80 | 105.95 | 101.02 | 102.13 | -5.24% | |
| 107.84 | 109.99 | 107.38 | 107.78 | -1.17% | |
| 108.50 | 110.27 | 106.43 | 109.06 | +3.04% | |
| 105.94 | 108.65 | 103.77 | 105.84 | +4.53% | |
| 101.38 | 102.26 | 99.72 | 101.25 | +0.43% | |
| 100.31 | 101.50 | 99.23 | 100.82 | +1.02% | |
| 101.07 | 101.18 | 98.13 | 99.80 | -1.14% | |
| 103.89 | 105.67 | 100.78 | 100.95 | -5.24% | |
| 104.15 | 107.72 | 103.99 | 106.53 | -0.03% | |
| 106.18 | 107.47 | 103.30 | 106.56 | -1.61% | |
| 110.93 | 111.25 | 107.57 | 108.30 | -1.55% | |
| 110.00 | 113.57 | 107.84 | 110.00 | +1.41% | |
| 109.29 | 112.07 | 107.01 | 108.47 | -3.50% | |
| 112.85 | 117.22 | 111.76 | 112.40 | +1.57% | |
| 113.46 | 115.15 | 110.56 | 110.66 | -0.12% | |
| 109.93 | 111.84 | 108.61 | 110.79 | -0.48% | |
| 107.11 | 111.94 | 106.58 | 111.32 | +2.74% | |
| 108.06 | 111.18 | 107.81 | 108.35 | +0.86% | |
| 106.24 | 108.08 | 103.61 | 107.43 | +1.32% | |
| 106.44 | 108.60 | 102.87 | 106.03 | +0.61% | |
| 104.15 | 106.79 | 103.14 | 105.39 | +3.15% | |
| 103.02 | 103.52 | 99.82 | 102.17 | -1.87% | |
| 106.25 | 108.59 | 102.41 | 104.12 | -0.07% | |
| 96.45 | 104.52 | 96.45 | 104.19 | +8.32% | |
| 98.69 | 99.56 | 95.11 | 96.19 | -2.36% | |
| 97.97 | 100.86 | 97.46 | 98.51 | +0.67% | |
| 97.64 | 100.66 | 97.30 | 97.85 | +0.42% | |
| 99.30 | 102.43 | 97.44 | 97.44 | -4.31% | |
| 100.21 | 105.03 | 99.35 | 101.83 | +0.18% | |
| 108.00 | 110.01 | 101.37 | 101.65 | -6.67% | |
| 110.83 | 113.53 | 108.71 | 108.92 | -0.06% | |
| 109.76 | 111.57 | 106.56 | 108.98 | -1.51% | |
| 111.30 | 112.02 | 107.29 | 110.65 | -0.14% | |
| 111.51 | 115.34 | 109.55 | 110.80 | -1.89% | |
| 111.81 | 119.44 | 111.19 | 112.94 | +1.46% | |
| 104.94 | 112.42 | 104.64 | 111.31 | +6.06% | |
| 98.98 | 106.11 | 98.94 | 104.95 | +4.44% | |
| 102.34 | 103.33 | 99.63 | 100.49 | -0.34% | |
| 102.85 | 104.80 | 100.72 | 100.83 | +0.13% | |
| 99.98 | 101.90 | 99.32 | 100.70 | -1.26% | |
| 102.38 | 103.64 | 100.15 | 101.99 | -2.22% | |
| 99.15 | 104.75 | 98.98 | 104.31 | +7.56% | |
| 95.66 | 98.72 | 93.56 | 96.98 | +1.46% | |
| 94.63 | 96.56 | 93.67 | 95.58 | -0.18% | |
| 94.52 | 96.72 | 93.81 | 95.75 | +2.07% | |
| 96.13 | 96.96 | 93.57 | 93.81 | -3.67% | |
| 96.83 | 100.04 | 96.81 | 97.38 | +0.27% | |
| 94.95 | 97.72 | 93.76 | 97.12 | +0.38% | |
| 96.79 | 97.40 | 94.33 | 96.75 | -0.77% | |
| 98.51 | 99.63 | 96.47 | 97.50 | +0.22% | |
| 91.92 | 97.75 | 91.92 | 97.29 | +5.32% | |
| 94.20 | 94.55 | 91.52 | 92.38 | -1.57% | |
| 93.79 | 95.15 | 92.02 | 93.85 | -1.22% | |
| 94.53 | 96.01 | 92.22 | 95.01 | -0.99% | |
| 93.56 | 99.49 | 93.56 | 95.96 | +2.13% | |
| 97.94 | 98.69 | 93.58 | 93.96 | -7.14% | |
| 101.26 | 104.76 | 100.64 | 101.19 | -0.01% | |
| 101.74 | 104.80 | 98.14 | 101.20 | +2.11% | |
| 105.77 | 106.15 | 97.94 | 99.11 | -4.08% | |
| 103.76 | 104.71 | 102.15 | 103.33 | -1.07% | |
| 106.13 | 108.69 | 104.22 | 104.45 | -1.58% | |
| 109.15 | 110.34 | 106.00 | 106.13 | -1.67% | |
| 107.43 | 108.79 | 105.86 | 107.93 | +0.31% | |
| 109.70 | 109.77 | 106.78 | 107.60 | -1.37% | |
| 109.85 | 111.09 | 106.98 | 109.09 | -1.66% | |
| 111.16 | 114.58 | 110.73 | 110.93 | -0.57% | |
| 105.84 | 112.80 | 105.28 | 111.57 | +5.21% | |
| 105.10 | 107.14 | 104.07 | 106.05 | -0.53% | |
| 109.92 | 110.09 | 106.15 | 106.61 | -2.64% | |
| 109.57 | 111.70 | 108.37 | 109.50 | -0.12% | |
| 108.54 | 111.17 | 108.34 | 109.63 | -0.41% | |
| 112.45 | 112.70 | 108.97 | 110.08 | +0.94% | |
| 110.80 | 112.81 | 106.36 | 109.06 | -2.44% | |
| 108.70 | 112.40 | 108.39 | 111.79 | +4.71% | |
| 106.68 | 108.38 | 105.73 | 106.76 | +1.36% | |
| 100.87 | 106.62 | 100.05 | 105.33 | +2.88% | |
| 107.13 | 107.39 | 101.19 | 102.38 | -2.73% | |
| 107.09 | 107.38 | 102.37 | 105.25 | -3.89% | |
| 109.43 | 110.66 | 108.15 | 109.51 | +5.67% | |
| 104.15 | 106.29 | 103.22 | 103.63 | -0.99% | |
| 106.00 | 107.13 | 102.88 | 104.67 | -1.61% | |
| 100.29 | 106.54 | 99.29 | 106.38 | +3.55% | |
| 103.48 | 103.91 | 100.53 | 102.73 | +0.77% | |
| 100.91 | 103.73 | 99.95 | 101.95 | +2.46% | |
| 100.06 | 102.46 | 98.88 | 99.50 | -1.00% | |
| 102.87 | 103.57 | 100.21 | 100.50 | -2.96% | |
| 102.22 | 105.23 | 102.01 | 103.57 | +0.16% | |
| 109.54 | 111.72 | 103.16 | 103.40 | -4.11% | |
| 107.74 | 109.29 | 105.50 | 107.83 | -1.42% | |
| 114.85 | 114.85 | 109.21 | 109.38 | +4.36% | |
| 105.88 | 107.15 | 103.86 | 104.81 | -1.50% | |
| 105.96 | 108.06 | 104.60 | 106.41 | -0.08% | |
| 108.01 | 110.13 | 106.50 | 106.50 | -2.52% | |
| 108.95 | 112.08 | 108.83 | 109.25 | +0.53% | |
| 106.54 | 109.58 | 104.98 | 108.67 | +0.28% | |
| 107.11 | 110.10 | 106.50 | 108.37 | +2.69% | |
| 109.93 | 112.20 | 105.35 | 105.53 | -3.70% | |
| 109.16 | 110.24 | 105.11 | 109.59 | +2.18% | |
| 109.53 | 109.75 | 104.56 | 107.25 | -1.97% | |
| 108.87 | 110.28 | 105.76 | 109.41 | -2.53% | |
| 112.50 | 115.48 | 110.33 | 112.25 | -2.02% | |
| 112.81 | 115.02 | 111.74 | 114.57 | +1.68% | |
| 112.50 | 113.37 | 109.32 | 112.68 | +1.15% | |
| 104.10 | 113.76 | 103.24 | 111.40 | +5.02% | |
| 103.61 | 106.46 | 100.38 | 106.08 | -0.06% | |
| 110.04 | 111.10 | 99.96 | 106.14 | -13.80% | |
| 123.00 | 124.82 | 119.73 | 123.13 | +2.75% | |
| 119.10 | 120.59 | 116.29 | 119.84 | +1.22% | |
| 116.42 | 120.54 | 114.74 | 118.39 | +2.57% | |
| 120.05 | 120.80 | 114.93 | 115.42 | -4.63% | |
| 121.67 | 123.63 | 119.92 | 121.02 | -0.93% | |
| 125.10 | 126.36 | 119.47 | 122.16 | -3.11% | |
| 122.34 | 128.59 | 122.34 | 126.08 | +1.75% | |
| 126.13 | 126.74 | 122.99 | 123.91 | -1.01% | |
| 136.67 | 137.87 | 122.55 | 125.17 | -11.46% | |
| 145.45 | 148.40 | 140.90 | 141.37 | -2.02% | |
| 150.00 | 150.92 | 143.56 | 144.28 | -4.85% | |
| 155.90 | 156.95 | 151.08 | 151.63 | -1.86% | |
| 152.46 | 156.20 | 152.46 | 154.51 | +1.30% | |
| 149.91 | 153.45 | 149.66 | 152.53 | +2.05% | |
| 153.02 | 153.59 | 148.10 | 149.47 | -2.88% | |
| 157.31 | 159.91 | 151.88 | 153.90 | +0.46% | |
| 160.82 | 162.26 | 150.76 | 153.20 | -5.73% | |
| 166.16 | 166.57 | 162.46 | 162.51 | -1.60% | |
| 166.03 | 166.79 | 160.72 | 165.15 | -2.12% | |
| 167.29 | 169.46 | 166.22 | 168.72 | +1.19% | |
| 169.52 | 172.35 | 166.66 | 166.73 | -0.83% | |
| 173.73 | 174.53 | 167.23 | 168.12 | -3.77% | |
| 174.44 | 175.71 | 171.97 | 174.70 | -0.12% | |
| 180.67 | 180.92 | 173.85 | 174.91 | -3.47% | |
| 180.50 | 183.70 | 179.01 | 181.19 | +0.07% | |
| 182.56 | 183.39 | 179.37 | 181.07 | -1.64% | |
| 181.93 | 188.35 | 179.50 | 184.08 | -2.32% | |
| 201.21 | 201.21 | 187.95 | 188.46 | -6.28% | |
| 200.31 | 203.52 | 195.69 | 201.08 | +0.62% | |
| 203.09 | 203.83 | 199.03 | 199.85 | -1.89% | |
| 208.23 | 209.09 | 200.85 | 203.70 | -1.31% | |
| 212.63 | 214.33 | 204.00 | 206.40 | -4.13% | |
| 223.95 | 223.95 | 213.03 | 215.30 | -0.95% | |
| 209.25 | 220.64 | 209.25 | 217.36 | +2.76% | |
| 215.73 | 217.35 | 209.19 | 211.52 | -3.75% | |
| 221.58 | 226.56 | 219.05 | 219.75 | -0.75% | |
| 218.18 | 223.53 | 217.56 | 221.42 | +1.44% | |
| 216.35 | 219.00 | 213.89 | 218.27 | +1.50% | |
| 217.13 | 217.82 | 214.89 | 215.04 | -1.11% | |
| 217.20 | 218.55 | 216.45 | 217.46 | +0.15% | |
| 218.01 | 218.36 | 215.71 | 217.14 | -1.59% | |
| 220.00 | 221.65 | 218.97 | 220.65 | +0.42% | |
| 217.98 | 219.96 | 216.69 | 219.72 | +0.23% | |
| 224.54 | 224.54 | 216.50 | 219.21 | -2.13% | |
| 223.94 | 225.94 | 221.37 | 223.97 | +0.84% | |
| 220.94 | 224.15 | 220.24 | 222.11 | +0.88% | |
| 219.92 | 221.55 | 218.31 | 220.18 | +1.13% | |
| 219.63 | 223.86 | 217.44 | 217.72 | -0.74% | |
| 219.57 | 219.84 | 217.29 | 219.34 | -0.16% | |
| 223.36 | 223.55 | 217.05 | 219.70 | -1.50% | |
| 222.96 | 229.86 | 222.00 | 223.04 | +1.30% | |
| 215.83 | 220.44 | 215.21 | 220.18 | +0.84% | |
| 217.55 | 218.65 | 214.93 | 218.34 | +1.08% | |
| 214.31 | 216.89 | 213.10 | 216.00 | +0.57% | |
| 208.02 | 215.22 | 206.43 | 214.78 | +3.01% | |
| 211.48 | 211.48 | 207.00 | 208.50 | -1.23% | |
| 211.79 | 211.80 | 206.76 | 211.09 | -0.32% | |
| 206.61 | 213.73 | 206.29 | 211.77 | +1.75% | |
| 207.53 | 212.21 | 205.77 | 208.12 | +1.96% | |
| 206.65 | 209.12 | 202.63 | 204.12 | -2.25% | |
| 201.30 | 210.55 | 201.30 | 208.81 | +4.45% | |
| 197.79 | 203.30 | 197.14 | 199.92 | +2.04% | |
| 191.36 | 198.40 | 190.55 | 195.93 | +2.16% | |
| 194.67 | 194.90 | 189.33 | 191.79 | -0.79% | |
| 197.36 | 197.47 | 190.54 | 193.31 | +0.42% | |
| 196.42 | 200.95 | 192.33 | 192.50 | -0.40% | |
| 194.44 | 194.76 | 189.40 | 193.27 | +0.04% | |
| 190.89 | 197.22 | 190.00 | 193.19 | +1.09% | |
| 198.83 | 199.11 | 190.56 | 191.11 | -3.76% | |
| 197.57 | 203.39 | 193.27 | 198.58 | -1.20% | |
| 220.50 | 221.28 | 200.07 | 201.00 | -14.27% | |
| 232.35 | 235.77 | 232.00 | 234.45 | +1.12% | |
| 230.33 | 233.05 | 229.09 | 231.86 | +0.87% | |
| 225.61 | 234.60 | 225.57 | 229.85 | +3.06% | |
| 211.70 | 224.94 | 208.65 | 223.03 | +3.02% | |
| 217.34 | 218.53 | 213.12 | 216.49 | +0.12% | |
| 221.04 | 221.48 | 211.47 | 216.22 | -2.62% | |
| 221.84 | 224.41 | 221.14 | 222.03 | -3.89% | |
| 231.97 | 233.35 | 229.92 | 231.02 | -0.68% | |
| 230.59 | 232.78 | 228.07 | 232.59 | +0.74% | |
| 234.00 | 236.19 | 228.31 | 230.88 | -2.39% | |
| 238.26 | 240.04 | 235.28 | 236.53 | -0.29% | |
| 236.12 | 242.86 | 233.00 | 237.21 | -3.00% | |
| 243.92 | 245.71 | 242.50 | 244.54 | +0.25% | |
| 253.10 | 255.26 | 243.31 | 243.92 | -2.93% | |
| 251.85 | 254.21 | 250.33 | 251.29 | -0.42% | |
| 250.50 | 253.88 | 249.84 | 252.34 | +0.52% | |
| 247.29 | 252.72 | 247.21 | 251.04 | +0.22% | |
| 253.70 | 255.21 | 246.07 | 250.49 | -0.54% | |
| 249.63 | 253.00 | 248.16 | 251.86 | +0.80% | |
| 249.63 | 252.19 | 248.46 | 249.85 | -0.02% | |
| 248.17 | 254.47 | 247.09 | 249.91 | -0.01% | |
| 246.30 | 251.70 | 246.30 | 249.94 | +0.08% | |
| 244.40 | 250.78 | 243.74 | 249.73 | +3.12% | |
| 245.00 | 246.18 | 238.42 | 242.18 | -2.23% | |
| 244.52 | 248.31 | 243.99 | 247.70 | +0.67% | |
| 240.38 | 248.11 | 239.14 | 246.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLUT chart for longer ranges.