NYSE · FLUT · stock
Flutter Entertainment plc (FLUT) stock price history
Every NYSE trading session of Flutter Entertainment plc from Oct 4, 2002 to Sep 28, 2026: 6,033 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLUT adjusted close, 2002 to 2026
- $308.60
- All time high, 2025
- $284.87
- 52 week high, $76.54 low
- 6,033
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
FLUT key facts
- Flutter Entertainment plc (FLUT) closed at $76.63 on Sep 28, 2026 on NYSE.
- FLUT's all time high close is $308.60, set on Aug 28, 2025; its all time low close is $4.65 on Oct 4, 2002.
- FLUT's 52 week range is $76.54 to $284.87.
- FLUT returned -72.6% over the year to Sep 28, 2026 and -62.3% over five years.
- Over ten years FLUT returned -31%, -3.6% a year compounded.
- FLUT's deepest drawdown was -75.2% from Aug 28, 2025 to Sep 28, 2026.
- DataCedar holds 6,033 daily sessions of FLUT history from Oct 4, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLUT price chart, 2002 to 2026
FLUT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.7% |
| 3 months | -26.5% |
| 6 months | -23.8% |
| Year to date | -64.8% |
| 1 year | -72.6% |
| 3 years | -54.6% |
| 5 years | -62.3% |
| 10 years | -30.9% |
| Since Oct 4, 2002 | +1,549% |
| Compound annual growth, 24.0 years | +12.4% |
FLUT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $308.60 on Aug 28, 2025
- All time low close
- $4.65 on Oct 4, 2002
- 52 week high
- $284.87 on Sep 29, 2025
- 52 week low
- $76.54 on Sep 28, 2026
- Deepest drawdown
- -75.2% from Aug 28, 2025 to Sep 28, 2026, not yet recovered
- Best single session
- +79.8% on Jun 5, 2009
- Worst single session
- -57.1% on Oct 15, 2008
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2002
- 16.5×
- Best calendar year
- 2009, +125%
- Worst calendar year
- 2008, -57%
FLUT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Oct 4, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $216.35 | $226.55 | $76.54 | $76.63 | -64.4% | 615.3M | 185 |
| 2025 | $257.99 | $313.68 | $189.33 | $215.04 | -16.8% | 585.5M | 250 |
| 2024 | $177.15 | $284.79 | $158.43 | $258.45 | +44.4% | 292.6M | 252 |
| 2023 | $137.00 | $210.00 | $137.00 | $179.00 | +32.8% | 251.7K | 250 |
| 2022 | $164.00 | $165.38 | $88.30 | $134.75 | -14.4% | 421.9K | 251 |
| 2021 | $218.36 | $241.52 | $129.29 | $157.50 | -23.5% | 593.1K | 252 |
| 2020 | $126.00 | $213.77 | $75.00 | $205.90 | +79.0% | 1.2M | 253 |
| 2019 | $79.11 | $118.00 | $69.56 | $115.00 | +48.0% | 44.4K | 252 |
| 2018 | $114.26 | $117.14 | $76.60 | $77.69 | -32.0% | 23.1K | 251 |
| 2017 | $102.86 | $114.26 | $92.21 | $114.26 | +11.1% | 26K | 251 |
| 2016 | $126.83 | $145.68 | $99.28 | $102.86 | -18.9% | 6.4K | 252 |
| 2015 | $73.97 | $126.83 | $73.97 | $126.83 | +71.5% | 800 | 252 |
| 2014 | $80.36 | $80.36 | $63.80 | $73.97 | -8.0% | 3.2K | 252 |
| 2013 | $70.67 | $81.57 | $70.67 | $80.36 | +13.7% | 900 | 252 |
| 2012 | $51.31 | $70.67 | $51.31 | $70.67 | +37.7% | 5.1K | 250 |
| 2011 | $37.76 | $53.10 | $37.76 | $51.31 | +35.9% | 700 | 252 |
| 2010 | $30.90 | $37.76 | $30.90 | $37.76 | +22.2% | 1.4K | 252 |
| 2009 | $13.75 | $30.90 | $12.92 | $30.90 | +124.8% | 5.1K | 252 |
| 2008 | $32.05 | $32.05 | $13.75 | $13.75 | -57.1% | 0 | 253 |
| 2007 | $19.12 | $32.05 | $19.12 | $32.05 | +67.6% | 0 | 251 |
| 2006 | $16.02 | $19.12 | $14.33 | $19.12 | +19.3% | 0 | 251 |
| 2005 | $11.42 | $17.18 | $11.42 | $16.02 | +40.3% | 0 | 252 |
| 2004 | $5.32 | $11.42 | $5.32 | $11.42 | +114.5% | 0 | 252 |
| 2003 | $4.65 | $5.32 | $4.65 | $5.32 | +14.6% | 0 | 252 |
| 2002 | $4.65 | $4.65 | $4.65 | $4.65 | n/a | 0 | 61 |
FLUT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $76.63 | -23.5% |
| August 2026 | $100.18 | -4.1% |
| July 2026 | $104.47 | +2.3% |
| June 2026 | $102.17 | +5.4% |
| May 2026 | $96.98 | -10.1% |
| April 2026 | $107.93 | +5.9% |
| March 2026 | $101.95 | -3.9% |
| February 2026 | $106.14 | -35.7% |
| January 2026 | $165.15 | -23.2% |
| December 2025 | $215.04 | +3.0% |
| November 2025 | $208.81 | -10.2% |
| October 2025 | $232.59 | -8.4% |
About the FLUT data
Daily bars. 6,033 sessions from Oct 4, 2002 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLUT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
FLUT share price history
