Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paddy Power Plc [Uk] (OP: PDYPF )

205.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 183.00 184.65 178.64 184.00 322 +3.25(+1.80%)
Aug 30, 2023 181.00 181.00 177.58 180.75 174 +0.56(+0.31%)
Aug 29, 2023 181.11 182.43 177.38 180.19 727 -0.68(-0.38%)
Aug 28, 2023 178.00 182.23 178.00 180.87 337 +2.87(+1.61%)
Aug 25, 2023 180.00 183.66 175.14 178.00 1,289 +4.10(+2.36%)
Aug 24, 2023 175.00 179.00 173.90 173.90 739 -3.06(-1.73%)
Aug 23, 2023 171.90 179.80 171.90 176.96 1,045 +3.54(+2.04%)
Aug 22, 2023 173.00 177.14 173.00 173.42 561 +0.97(+0.56%)
Aug 21, 2023 166.95 172.45 166.95 172.45 149 +4.62(+2.75%)
Aug 18, 2023 172.20 172.20 164.00 167.83 1,165 -4.42(-2.57%)
Aug 17, 2023 174.92 175.68 167.75 172.25 300 -4.56(-2.58%)
Aug 16, 2023 175.00 176.81 173.09 176.81 516 -1.87(-1.04%)
Aug 15, 2023 180.00 180.25 177.70 178.68 189 -2.86(-1.58%)
Aug 14, 2023 178.33 181.54 177.50 181.54 893 -1.58(-0.86%)
Aug 11, 2023 183.11 183.12 181.95 183.12 408 -3.28(-1.76%)
Aug 10, 2023 184.96 189.00 184.96 186.40 323 +0.52(+0.28%)
Aug 09, 2023 183.50 187.59 180.00 185.88 1,905 -5.07(-2.66%)
Aug 08, 2023 187.35 191.95 187.35 190.95 83 -2.57(-1.33%)
Aug 07, 2023 191.11 195.00 191.11 193.52 964 +1.52(+0.79%)
Aug 04, 2023 194.18 194.18 192.00 192.00 154 +5.20(+2.78%)
Aug 03, 2023 189.45 189.45 183.57 186.80 589 -1.10(-0.59%)
Aug 02, 2023 190.50 193.00 186.50 187.90 592 -7.10(-3.64%)
Aug 01, 2023 196.18 196.18 193.36 195.00 143 -4.35(-2.18%)
Jul 31, 2023 199.00 200.02 198.56 199.35 431 +2.32(+1.18%)
Jul 28, 2023 192.13 198.00 192.13 197.03 153 +4.70(+2.44%)
Jul 27, 2023 190.00 197.38 190.00 192.33 167 +0.33(+0.17%)
Jul 26, 2023 185.25 194.00 185.25 192.00 1,789 -0.30(-0.16%)
Jul 25, 2023 191.55 197.00 191.00 192.30 1,898 -4.98(-2.52%)
Jul 24, 2023 188.50 197.38 188.50 197.28 373 -0.09(-0.05%)
Jul 21, 2023 192.11 197.38 192.11 197.38 133 +0.68(+0.34%)
Jul 20, 2023 200.00 200.61 196.60 196.70 380 -7.18(-3.52%)
Jul 19, 2023 205.74 205.74 203.25 203.88 1,890 +0.53(+0.26%)
Jul 18, 2023 207.17 207.17 200.08 203.35 786 +0.35(+0.17%)
Jul 17, 2023 200.00 206.26 200.00 203.00 273 -2.38(-1.16%)
Jul 14, 2023 208.68 210.00 205.28 205.38 578 -3.30(-1.58%)
Jul 13, 2023 207.75 210.00 207.75 208.68 757 +4.68(+2.29%)
Jul 12, 2023 202.00 204.00 202.00 204.00 2,022 +4.25(+2.13%)
Jul 11, 2023 195.85 200.00 195.85 199.75 3,609 +7.20(+3.74%)
Jul 10, 2023 189.60 195.45 189.60 192.55 1,393 +2.69(+1.41%)
Jul 07, 2023 186.50 189.87 186.50 189.87 220 +4.37(+2.35%)
Jul 06, 2023 189.81 189.81 182.76 185.50 716 -8.77(-4.51%)
Jul 05, 2023 194.10 196.47 194.10 194.27 311 +0.27(+0.14%)
Jul 03, 2023 200.07 200.07 194.00 194.00 100 -0.66(-0.34%)
Jun 30, 2023 194.65 200.00 194.65 194.66 768 -0.33(-0.17%)
Jun 29, 2023 193.67 196.74 191.90 194.99 1,086 -5.00(-2.50%)
Jun 28, 2023 199.60 200.43 197.58 199.99 344 +2.36(+1.19%)
Jun 27, 2023 196.00 197.97 194.00 197.63 2,613 +5.40(+2.81%)
Jun 26, 2023 193.88 196.46 192.15 192.23 269 -0.92(-0.48%)
Jun 23, 2023 197.03 197.50 192.95 193.15 299 -6.62(-3.32%)
Jun 22, 2023 203.00 204.12 198.62 199.78 284 -5.04(-2.46%)
Jun 21, 2023 197.00 205.93 197.00 204.81 526 -0.56(-0.27%)
Jun 20, 2023 204.50 207.03 203.00 205.37 4,262 +2.17(+1.07%)
Jun 16, 2023 199.76 205.45 199.76 203.20 3,355 +4.69(+2.37%)
Jun 15, 2023 193.60 198.51 193.60 198.51 131 +0.26(+0.13%)
May 08, 2023 193.00 199.10 193.00 198.25 590 +1.99(+1.01%)
May 05, 2023 194.28 196.55 193.50 196.26 1,191 +3.92(+2.04%)
May 04, 2023 191.45 196.00 191.45 192.34 1,135 -3.66(-1.87%)
May 03, 2023 196.00 197.61 191.25 196.00 1,414 +0.54(+0.28%)
May 02, 2023 202.00 202.00 195.46 195.46 1,022 -3.54(-1.78%)
May 01, 2023 197.70 199.00 196.65 199.00 425 +0.50(+0.25%)
Apr 28, 2023 199.74 201.90 198.50 198.50 281 +3.50(+1.79%)
Apr 27, 2023 197.25 200.65 194.50 195.00 824 -4.25(-2.13%)
Apr 26, 2023 198.00 200.43 198.00 199.25 5,001 +3.25(+1.66%)
Apr 25, 2023 196.20 198.80 196.00 196.00 4,543 +0.56(+0.29%)
Apr 24, 2023 200.00 200.00 193.75 195.44 371 -2.56(-1.29%)
Apr 21, 2023 198.60 198.60 193.75 198.00 760 +2.75(+1.41%)
Apr 20, 2023 194.15 197.00 193.75 195.25 300 +0.00(+0.00%)
Apr 19, 2023 195.99 195.99 192.47 195.25 337 +2.71(+1.41%)
Apr 18, 2023 191.00 195.65 189.83 192.54 1,573 +5.54(+2.96%)
Apr 17, 2023 183.35 187.15 183.35 187.00 435 +4.93(+2.71%)
Apr 14, 2023 190.00 190.30 182.07 182.07 5,176 -7.93(-4.17%)
Apr 13, 2023 191.75 191.75 189.22 190.00 468 +3.75(+2.01%)
Apr 12, 2023 185.38 188.50 185.38 186.25 126 -0.50(-0.27%)
Apr 11, 2023 184.77 189.99 184.77 186.75 954 +5.32(+2.94%)
Apr 10, 2023 189.65 189.65 179.00 181.43 90 -1.82(-1.00%)
Apr 06, 2023 177.00 183.95 177.00 183.25 831 +4.75(+2.66%)
Apr 05, 2023 182.00 182.00 178.50 178.50 614 -2.66(-1.47%)
Apr 04, 2023 180.50 181.61 180.50 181.16 98 +1.16(+0.64%)
Apr 03, 2023 181.50 182.50 177.75 180.00 1,074 -1.60(-0.88%)
Mar 31, 2023 182.19 182.50 181.60 181.60 3,365 +0.10(+0.06%)
Mar 30, 2023 183.75 183.75 177.35 181.50 1,929 +4.15(+2.34%)
Mar 29, 2023 175.00 177.48 175.00 177.35 1,217 +6.90(+4.05%)
Mar 28, 2023 174.25 176.50 170.45 170.45 322 -1.45(-0.84%)
Mar 27, 2023 171.91 175.67 171.90 171.90 159 +1.42(+0.83%)
Mar 24, 2023 173.95 173.95 166.96 170.48 227 -5.44(-3.09%)
Mar 23, 2023 172.96 176.12 170.44 175.92 249 +5.59(+3.28%)
Mar 22, 2023 177.50 177.50 170.33 170.33 219 -1.57(-0.91%)
Mar 21, 2023 169.25 175.00 169.25 171.90 1,103 +7.39(+4.49%)
Mar 20, 2023 165.00 168.12 164.50 164.51 280 -2.49(-1.49%)
Mar 17, 2023 164.53 169.85 164.45 167.00 431 +0.81(+0.48%)
Mar 16, 2023 163.40 170.99 162.25 166.19 278 +4.10(+2.53%)
Mar 15, 2023 158.25 162.09 156.85 162.09 875 -7.91(-4.65%)
Mar 14, 2023 166.76 170.00 166.75 170.00 1,508 +3.25(+1.95%)
Mar 13, 2023 162.51 166.75 162.50 166.75 3,862 -0.25(-0.15%)
Mar 10, 2023 165.95 171.00 165.95 167.00 3,656 +3.42(+2.09%)
Mar 09, 2023 166.69 168.00 163.58 163.58 1,944 +0.73(+0.45%)
Mar 08, 2023 168.85 168.85 162.85 162.85 1,168 -6.53(-3.86%)
Mar 07, 2023 173.96 173.96 164.28 169.38 4,430 +6.16(+3.77%)
Mar 06, 2023 163.22 169.82 163.22 163.22 769 +3.75(+2.35%)
Mar 03, 2023 162.50 162.50 158.52 159.47 100 +2.97(+1.89%)
Mar 02, 2023 160.25 160.62 156.51 156.51 56 -5.49(-3.39%)
Mar 01, 2023 162.75 164.50 162.00 162.00 186 +4.25(+2.69%)
Feb 28, 2023 161.06 162.50 157.75 157.75 78 -3.31(-2.06%)
Feb 27, 2023 159.00 161.06 159.00 161.06 676 +1.99(+1.25%)
Feb 24, 2023 161.25 161.25 155.44 159.07 1,646 -6.68(-4.03%)
Feb 23, 2023 170.51 170.51 165.00 165.75 259 +0.40(+0.24%)
Feb 22, 2023 166.00 168.50 162.22 165.35 765 -3.39(-2.01%)
Feb 21, 2023 168.85 170.20 165.00 168.74 786 +3.34(+2.02%)
Feb 17, 2023 162.00 166.15 160.83 165.40 1,363 +1.65(+1.01%)
Feb 16, 2023 160.00 164.00 157.10 163.75 150 +5.02(+3.16%)
Feb 15, 2023 160.25 161.24 154.00 158.73 656 +0.57(+0.36%)
Feb 14, 2023 154.81 158.50 151.60 158.16 2,270 +5.68(+3.72%)
Feb 13, 2023 151.88 153.75 149.67 152.48 5,922 +7.48(+5.16%)
Feb 10, 2023 145.45 152.35 143.25 145.00 1,702 -6.50(-4.29%)
Feb 09, 2023 155.29 158.50 151.50 151.50 2,219 -3.12(-2.02%)
Feb 08, 2023 158.75 158.75 151.25 154.62 159 -0.25(-0.16%)
Feb 07, 2023 156.95 156.95 151.18 154.87 699 +2.87(+1.89%)
Feb 06, 2023 160.00 160.00 152.00 152.00 685 -9.42(-5.84%)
Feb 03, 2023 158.88 163.91 155.51 161.42 1,206 +1.17(+0.73%)
Feb 02, 2023 159.95 163.00 158.96 160.25 3,972 +9.24(+6.12%)
Feb 01, 2023 153.75 156.75 151.01 151.01 390 -3.62(-2.34%)
Jan 31, 2023 158.25 158.25 151.25 154.62 267 -0.81(-0.52%)
Jan 30, 2023 154.75 155.43 150.50 155.43 1,146 +4.20(+2.78%)
Jan 27, 2023 155.90 156.38 151.19 151.23 253 -6.15(-3.90%)
Jan 26, 2023 155.75 160.75 154.00 157.38 185 +2.38(+1.53%)
Jan 25, 2023 160.05 160.05 155.00 155.00 536 -8.00(-4.91%)
Jan 24, 2023 158.48 163.18 156.00 163.00 2,590 +9.98(+6.52%)
Jan 23, 2023 158.18 158.18 152.25 153.02 678 +0.77(+0.51%)
Jan 20, 2023 152.85 156.55 151.75 152.25 2,611 +0.80(+0.53%)
Jan 19, 2023 151.22 152.97 149.50 151.45 2,570 -1.41(-0.92%)
Jan 18, 2023 154.50 154.50 146.54 152.86 7,292 +2.55(+1.69%)
Jan 17, 2023 152.50 152.98 147.64 150.31 6,545 -1.66(-1.09%)
Jan 13, 2023 148.00 153.16 148.00 151.97 730 +1.55(+1.03%)
Jan 12, 2023 151.10 151.90 150.00 150.43 2,439 -0.67(-0.44%)
Jan 11, 2023 151.22 151.22 149.72 151.10 455 +0.61(+0.41%)
Jan 10, 2023 148.30 151.04 148.30 150.49 3,278 +0.87(+0.58%)
Jan 09, 2023 154.50 154.50 148.00 149.62 1,692 +3.87(+2.66%)
Jan 06, 2023 139.50 145.75 139.50 145.75 153 +8.24(+5.99%)
Jan 05, 2023 138.62 138.62 137.51 137.51 155 -4.97(-3.49%)
Jan 04, 2023 141.62 142.50 141.62 142.48 97 +3.75(+2.70%)
Jan 03, 2023 140.00 140.00 137.00 138.73 276 +3.98(+2.95%)
Dec 30, 2022 134.25 139.25 134.25 134.75 381 -3.84(-2.77%)
Dec 29, 2022 134.50 138.59 134.50 138.59 635 +4.59(+3.42%)
Dec 28, 2022 137.46 137.46 134.00 134.00 2,628 -5.69(-4.07%)
Dec 27, 2022 142.00 142.00 134.58 139.69 204 +0.22(+0.15%)
Dec 23, 2022 138.51 139.88 136.10 139.47 452 +1.47(+1.07%)
Dec 22, 2022 143.60 143.60 133.89 138.00 86 +2.00(+1.47%)
Dec 21, 2022 142.68 142.68 135.68 136.00 1,539 -1.63(-1.19%)
Dec 20, 2022 134.57 138.24 134.57 137.63 490 -1.56(-1.12%)
Dec 19, 2022 139.00 142.71 137.13 139.19 13,787 -0.55(-0.39%)
Dec 16, 2022 140.00 140.00 137.02 139.74 463 -5.46(-3.76%)
Dec 15, 2022 142.20 145.20 140.01 145.20 799 -2.31(-1.57%)
Dec 14, 2022 146.56 148.00 145.25 147.51 1,114 -0.99(-0.67%)
Dec 13, 2022 149.50 152.00 147.02 148.50 8,655 +0.94(+0.64%)
Dec 12, 2022 144.40 148.19 144.40 147.56 3,495 +2.35(+1.62%)
Dec 09, 2022 145.50 145.66 143.73 145.21 867 -0.04(-0.03%)
Dec 08, 2022 139.50 145.62 139.50 145.25 1,223 +1.54(+1.08%)
Dec 07, 2022 140.36 143.71 140.35 143.71 521 -0.08(-0.06%)
Dec 06, 2022 148.20 148.20 143.79 143.79 307 -4.92(-3.31%)
Dec 05, 2022 150.30 150.30 145.00 148.71 1,339 +1.25(+0.85%)
Dec 02, 2022 149.25 149.67 143.72 147.46 349 +0.07(+0.05%)
Dec 01, 2022 149.15 150.00 145.31 147.39 613 -1.11(-0.75%)
Nov 30, 2022 143.50 148.57 142.75 148.50 5,563 +5.38(+3.76%)
Nov 29, 2022 139.76 146.50 139.76 143.12 113 +0.38(+0.26%)
Nov 28, 2022 142.50 145.00 140.50 142.75 244 +0.25(+0.18%)
Nov 25, 2022 144.84 144.84 139.54 142.50 6,382 -0.69(-0.48%)
Nov 23, 2022 137.75 143.20 137.75 143.19 1,371 +8.19(+6.07%)
Nov 22, 2022 138.50 138.50 135.00 135.00 1,049 -2.00(-1.46%)
Nov 21, 2022 132.55 137.00 131.34 137.00 400 +1.66(+1.23%)
Nov 18, 2022 134.84 136.13 134.84 135.34 398 +3.09(+2.34%)
Nov 17, 2022 133.84 134.99 128.10 132.25 375 -4.25(-3.11%)
Nov 16, 2022 128.00 136.50 128.00 136.50 274 +1.39(+1.03%)
Nov 15, 2022 132.95 137.66 132.50 135.11 524 +3.08(+2.33%)
Nov 14, 2022 132.75 136.75 132.03 132.03 12,552 -1.97(-1.47%)
Nov 11, 2022 137.60 140.26 132.98 134.00 4,835 -5.18(-3.72%)
Nov 10, 2022 134.50 139.18 129.70 139.18 694 +5.67(+4.25%)
Nov 09, 2022 131.03 133.51 129.50 133.51 179 -5.47(-3.94%)
Nov 08, 2022 135.14 138.98 134.00 138.98 91 +1.98(+1.45%)
Nov 07, 2022 133.50 138.90 133.50 137.00 1,301 +5.08(+3.85%)
Nov 04, 2022 129.35 131.92 125.89 131.92 1,807 +6.23(+4.96%)
Nov 03, 2022 125.84 128.47 123.20 125.69 496 -11.56(-8.42%)
Nov 02, 2022 138.15 138.15 132.95 137.25 165 +1.99(+1.47%)
Nov 01, 2022 131.80 135.26 128.91 135.26 713 +1.75(+1.31%)
Oct 31, 2022 130.00 135.95 126.69 133.51 2,491 +2.24(+1.71%)
Oct 28, 2022 130.00 131.67 130.00 131.27 129 +2.02(+1.56%)
Oct 27, 2022 134.63 136.71 127.00 129.25 10,836 -1.25(-0.96%)
Oct 26, 2022 132.00 134.99 125.01 130.50 787 -0.78(-0.59%)
Oct 25, 2022 126.50 131.77 124.00 131.28 1,066 +7.75(+6.27%)
Oct 24, 2022 118.31 123.53 118.31 123.53 63 +6.29(+5.36%)
Oct 21, 2022 116.56 121.98 114.05 117.24 183 -7.51(-6.02%)
Oct 20, 2022 114.40 124.75 114.40 124.75 279 +3.79(+3.13%)
Oct 19, 2022 117.35 120.96 117.35 120.96 16 -3.54(-2.84%)
Oct 18, 2022 125.00 125.00 121.85 124.50 407 +4.38(+3.64%)
Oct 17, 2022 115.65 124.00 115.65 120.12 774 +6.83(+6.02%)
Oct 14, 2022 114.00 116.00 113.30 113.30 100 -5.07(-4.28%)
Oct 13, 2022 113.85 118.37 111.25 118.37 1,820 +5.46(+4.84%)
Oct 12, 2022 107.45 112.91 107.45 112.91 1,780 +3.76(+3.44%)
Oct 11, 2022 113.81 113.81 109.00 109.15 295 -3.38(-3.00%)
Oct 10, 2022 116.30 116.30 110.00 112.53 952 -4.06(-3.49%)
Oct 07, 2022 112.45 117.09 112.45 116.59 100 -0.40(-0.34%)
Oct 06, 2022 116.00 118.63 116.00 116.99 1,069 -1.33(-1.12%)
Oct 05, 2022 114.04 118.32 114.04 118.32 143 +2.06(+1.77%)
Oct 04, 2022 113.45 121.80 113.45 116.26 2,128 +9.50(+8.90%)
Oct 03, 2022 108.10 108.35 106.76 106.76 489 +0.44(+0.41%)
Sep 30, 2022 109.55 112.23 106.32 106.32 217 -3.23(-2.95%)
Sep 29, 2022 105.79 109.55 103.75 109.55 717 +4.41(+4.19%)
Sep 28, 2022 105.20 111.00 105.14 105.14 1,059 -0.11(-0.10%)
Sep 27, 2022 110.00 110.00 105.25 105.25 1,664 -3.19(-2.94%)
Sep 26, 2022 108.71 108.81 103.65 108.44 801 +2.44(+2.30%)
Sep 23, 2022 109.87 109.87 104.50 106.00 599 -4.17(-3.78%)
Sep 22, 2022 115.85 115.85 107.90 110.17 2,010 -1.82(-1.63%)
Sep 21, 2022 117.97 117.97 111.97 111.98 1,733 -6.45(-5.45%)
Sep 20, 2022 119.50 119.50 112.19 118.44 77 +3.44(+2.99%)
Sep 19, 2022 116.70 120.18 112.00 115.00 111 -4.53(-3.79%)
Sep 16, 2022 116.79 119.53 116.79 119.53 100 -2.42(-1.98%)
Sep 14, 2022 121.95 47 -2.55(-2.05%)
Sep 13, 2022 121.41 125.08 121.41 124.50 706 -0.60(-0.48%)
Sep 12, 2022 127.03 127.03 121.50 125.10 1,546 +3.78(+3.12%)
Sep 09, 2022 118.25 121.32 117.00 121.32 383 +3.32(+2.81%)
Sep 08, 2022 113.00 118.00 113.00 118.00 740 +0.70(+0.60%)
Sep 07, 2022 113.62 117.30 113.62 117.30 12 +2.14(+1.85%)
Sep 06, 2022 120.59 120.59 114.21 115.16 6,108 -4.91(-4.09%)
Sep 02, 2022 122.11 122.11 115.87 120.07 4,270 +5.22(+4.55%)
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.