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 (%)
Dec 31, 2020 205.90 205.90 205.90 921 -2.60(-1.25%)
Dec 30, 2020 204.77 213.77 204.65 208.50 921 +3.25(+1.58%)
Dec 29, 2020 206.04 208.50 204.65 205.25 994 +0.75(+0.37%)
Dec 28, 2020 203.00 207.47 203.00 204.50 714 +2.03(+1.00%)
Dec 24, 2020 197.73 208.95 197.73 202.47 1,100 -2.29(-1.12%)
Dec 23, 2020 203.87 206.00 202.69 204.76 4,545 +7.64(+3.88%)
Dec 22, 2020 197.00 199.00 195.92 197.12 1,632 -1.48(-0.75%)
Dec 21, 2020 198.10 199.80 194.99 198.60 1,013 -7.31(-3.55%)
Dec 18, 2020 206.00 206.00 205.91 205.91 3,400 -3.09(-1.48%)
Dec 17, 2020 210.95 212.06 209.00 209.00 21,048 -0.66(-0.31%)
Dec 16, 2020 207.46 209.66 205.73 209.66 3,324 +5.17(+2.53%)
Dec 15, 2020 202.10 205.53 202.10 204.49 1,643 +5.82(+2.93%)
Dec 14, 2020 201.93 201.93 198.67 198.67 2,297 +2.67(+1.36%)
Dec 11, 2020 195.00 196.00 195.00 196.00 1,400 +0.50(+0.26%)
Dec 10, 2020 196.50 196.84 195.50 195.50 970 -1.34(-0.68%)
Dec 09, 2020 198.00 198.00 196.84 196.84 2,945 -0.16(-0.08%)
Dec 08, 2020 193.27 197.00 193.27 197.00 2,108 -3.00(-1.50%)
Dec 07, 2020 201.00 201.00 200.00 200.00 7,946 +1.50(+0.76%)
Dec 04, 2020 196.00 199.00 196.00 198.50 12,700 +6.50(+3.39%)
Dec 03, 2020 196.54 197.50 189.88 192.00 5,150 +11.53(+6.39%)
Dec 02, 2020 180.47 180.47 180.47 180.47 1,646 -1.32(-0.73%)
Dec 01, 2020 181.75 181.79 181.70 181.79 2,251 -4.83(-2.59%)
Nov 30, 2020 186.62 186.62 186.62 186.62 1,359 +4.37(+2.40%)
Nov 27, 2020 184.40 187.00 182.25 182.25 1,800 +5.00(+2.82%)
Nov 25, 2020 177.28 177.39 177.25 177.25 2,200 +8.18(+4.84%)
Nov 24, 2020 169.07 169.07 169.07 628 +0.00(+0.00%)
Nov 23, 2020 169.05 169.40 168.00 169.07 924 -3.13(-1.82%)
Nov 20, 2020 171.81 172.20 166.57 172.20 2,000 +2.05(+1.20%)
Nov 19, 2020 169.40 170.15 169.40 170.15 1,088 -0.85(-0.50%)
Nov 18, 2020 170.92 171.00 170.92 171.00 837 +3.95(+2.36%)
Nov 17, 2020 170.08 170.08 167.05 167.05 802 -8.33(-4.75%)
Nov 16, 2020 171.65 175.38 169.60 175.38 1,664 -4.17(-2.32%)
Nov 13, 2020 179.55 179.55 179.55 179.55 1,300 -0.35(-0.19%)
Nov 12, 2020 179.90 179.90 179.90 597 +0.00(+0.00%)
Nov 11, 2020 179.90 179.90 179.90 179.90 5,396 +8.99(+5.26%)
Nov 10, 2020 169.50 170.91 167.37 170.91 1,635 -6.28(-3.54%)
Nov 09, 2020 184.16 184.16 177.19 2,755 -6.97(-3.78%)
Nov 06, 2020 184.16 184.16 184.16 184.16 700 +4.28(+2.38%)
Nov 05, 2020 179.99 181.50 178.54 179.88 2,815 +1.88(+1.06%)
Nov 04, 2020 172.04 178.40 172.04 178.00 2,406 +7.55(+4.43%)
Nov 03, 2020 171.09 171.29 170.45 170.45 2,656 +2.45(+1.46%)
Nov 02, 2020 169.15 170.01 168.00 168.00 2,637 -4.45(-2.58%)
Oct 30, 2020 172.50 172.50 172.23 172.45 1,600 +0.45(+0.26%)
Oct 29, 2020 169.50 172.00 169.20 172.00 3,439 +16.50(+10.61%)
Oct 28, 2020 160.10 160.75 155.50 155.50 24,506 -6.29(-3.89%)
Oct 27, 2020 162.13 162.13 160.75 161.79 659 +0.04(+0.02%)
Oct 26, 2020 163.66 163.66 161.75 161.75 1,141 -6.39(-3.80%)
Oct 23, 2020 166.15 168.14 166.15 168.14 1,500 +4.05(+2.47%)
Oct 22, 2020 166.00 166.00 164.09 164.09 3,025 -2.15(-1.29%)
Oct 21, 2020 166.24 166.24 166.24 166.24 518 -1.76(-1.05%)
Oct 20, 2020 169.50 169.50 168.00 168.00 1,186 -1.50(-0.88%)
Oct 19, 2020 169.52 169.52 169.22 169.50 2,326 -2.47(-1.43%)
Oct 16, 2020 171.00 171.97 170.41 171.97 1,800 +2.47(+1.45%)
Oct 15, 2020 168.21 169.50 167.20 169.50 2,172 +1.80(+1.07%)
Oct 14, 2020 170.00 170.00 167.70 167.70 1,580 -1.30(-0.77%)
Oct 13, 2020 165.63 169.51 165.63 169.00 4,161 +0.00(+0.00%)
Oct 12, 2020 169.30 170.00 166.62 169.00 1,574 -0.20(-0.12%)
Oct 09, 2020 167.00 169.20 167.00 169.20 5,600 +4.88(+2.97%)
Oct 08, 2020 166.53 166.53 164.31 164.32 4,429 +2.82(+1.75%)
Oct 07, 2020 162.21 163.74 161.50 161.50 1,692 -0.71(-0.44%)
Oct 06, 2020 161.54 165.88 161.54 162.21 2,940 +1.21(+0.75%)
Oct 05, 2020 159.00 161.00 159.00 161.00 1,861 +3.00(+1.90%)
Oct 02, 2020 156.85 158.00 156.85 158.00 1,000 +0.50(+0.32%)
Oct 01, 2020 157.00 159.00 157.00 157.50 4,241 -1.67(-1.05%)
Sep 30, 2020 159.45 159.55 158.87 159.17 1,742 -0.08(-0.05%)
Sep 29, 2020 160.75 160.75 158.46 159.25 10,739 -2.32(-1.44%)
Sep 28, 2020 162.70 163.00 160.00 161.57 66,373 -2.93(-1.78%)
Sep 25, 2020 158.00 164.50 157.50 164.50 81,600 +12.00(+7.87%)
Sep 24, 2020 150.19 152.50 149.87 152.50 2,891 +1.25(+0.83%)
Sep 23, 2020 153.50 153.50 151.25 151.25 3,743 +2.37(+1.59%)
Sep 22, 2020 147.55 148.88 147.55 148.88 6,903 -4.09(-2.68%)
Sep 21, 2020 152.00 154.95 151.50 152.97 87,811 -6.03(-3.79%)
Sep 18, 2020 161.25 162.50 159.00 159.00 22,100 -4.05(-2.48%)
Sep 17, 2020 160.90 163.22 160.86 163.05 28,596 +2.55(+1.59%)
Sep 16, 2020 161.80 161.80 158.05 160.50 26,912 -0.72(-0.45%)
Sep 15, 2020 159.10 161.22 158.97 161.22 52,681 +6.48(+4.19%)
Sep 14, 2020 152.00 154.74 152.00 154.74 58,916 +1.44(+0.94%)
Sep 11, 2020 151.75 153.30 151.58 153.30 34,300 +2.70(+1.79%)
Sep 10, 2020 149.25 152.00 148.02 150.60 69,043 +2.60(+1.76%)
Sep 09, 2020 146.10 148.00 146.00 148.00 1,667 +3.40(+2.35%)
Sep 08, 2020 147.50 148.38 144.60 144.60 3,501 -2.90(-1.97%)
Sep 04, 2020 150.25 150.25 144.99 147.50 3,200 -2.00(-1.34%)
Sep 03, 2020 152.15 152.15 149.50 149.50 1,502 -9.20(-5.80%)
Sep 02, 2020 156.55 160.00 156.55 158.70 2,466 -2.05(-1.28%)
Sep 01, 2020 166.10 166.10 160.70 160.75 3,785 -5.25(-3.16%)
Aug 31, 2020 168.93 168.93 166.00 166.00 2,891 -1.51(-0.90%)
Aug 28, 2020 164.05 167.51 164.05 167.51 34,700 +6.51(+4.04%)
Aug 27, 2020 166.35 167.45 161.00 161.00 5,484 -1.50(-0.92%)
Aug 26, 2020 163.00 163.75 162.50 162.50 5,621 +1.25(+0.78%)
Aug 25, 2020 159.40 161.25 159.40 161.25 6,763 +1.85(+1.16%)
Aug 24, 2020 158.00 160.00 157.50 159.40 4,973 +0.40(+0.25%)
Aug 21, 2020 157.75 160.00 155.85 159.00 4,400 +2.00(+1.27%)
Aug 20, 2020 140.66 161.25 126.06 157.00 3,734 +8.34(+5.61%)
Aug 19, 2020 158.00 162.50 148.66 148.66 1,954 -11.34(-7.09%)
Aug 18, 2020 163.00 172.25 159.00 160.00 5,401 +2.00(+1.27%)
Aug 17, 2020 158.00 160.00 158.00 158.00 805 +1.00(+0.64%)
Aug 14, 2020 158.10 169.00 157.00 157.00 3,400 -7.00(-4.27%)
Aug 13, 2020 158.00 164.00 158.00 164.00 4,190 +6.00(+3.80%)
Aug 12, 2020 156.00 158.00 154.25 158.00 2,265 -0.40(-0.25%)
Aug 11, 2020 153.50 158.40 152.70 158.40 17,852 +5.40(+3.53%)
Aug 10, 2020 154.00 154.00 153.00 153.00 900 -2.00(-1.29%)
Aug 07, 2020 155.00 155.00 155.00 155.00 1,900 +1.25(+0.81%)
Aug 06, 2020 154.00 158.00 150.00 153.75 2,882 +1.75(+1.15%)
Aug 05, 2020 155.00 158.00 115.15 152.00 4,035 +1.00(+0.66%)
Aug 04, 2020 151.00 151.00 151.00 151.00 534 -1.50(-0.98%)
Aug 03, 2020 153.75 153.75 152.50 152.50 988 +2.50(+1.67%)
Jul 31, 2020 151.10 153.00 150.00 150.00 8,000 -2.13(-1.40%)
Jul 30, 2020 153.00 155.00 147.50 152.13 8,369 -5.87(-3.72%)
Jul 29, 2020 151.00 158.00 151.00 158.00 11,110 +7.00(+4.64%)
Jul 28, 2020 148.00 151.00 143.00 151.00 11,909 +17.00(+12.69%)
Jul 27, 2020 149.25 150.55 134.00 134.00 5,042 -11.45(-7.87%)
Jul 24, 2020 140.00 146.43 140.00 145.45 20,400 +0.45(+0.31%)
Jul 23, 2020 147.00 175.00 144.00 145.00 51,209 -1.00(-0.68%)
Jul 22, 2020 146.00 149.00 144.93 146.00 3,342 +0.75(+0.52%)
Jul 21, 2020 145.00 146.50 144.75 145.25 13,942 +1.25(+0.87%)
Jul 20, 2020 143.50 145.00 140.00 144.00 5,895 +0.45(+0.31%)
Jul 17, 2020 147.00 147.00 143.55 143.55 5,000 -3.45(-2.35%)
Jul 16, 2020 143.00 148.00 143.00 147.00 5,581 +3.00(+2.08%)
Jul 15, 2020 143.32 144.00 143.00 144.00 5,411 +6.50(+4.73%)
Jul 14, 2020 137.00 140.00 135.00 137.50 89,725 +26.39(+23.75%)
Jul 13, 2020 135.55 137.00 111.11 111.11 3,288 -21.89(-16.46%)
Jul 10, 2020 134.10 135.56 100.00 133.00 4,200 -2.75(-2.03%)
Jul 09, 2020 135.00 137.00 131.00 135.75 4,368 +0.75(+0.56%)
Jul 08, 2020 135.00 135.00 135.00 135.00 773 -2.50(-1.82%)
Jul 07, 2020 134.25 137.50 134.25 137.50 9,848 +4.50(+3.38%)
Jul 06, 2020 135.60 135.60 133.00 133.00 1,321 -0.50(-0.37%)
Jul 02, 2020 133.50 133.50 133.50 319 +0.00(+0.00%)
Jul 01, 2020 133.25 133.50 131.10 133.50 4,075 +0.00(+0.00%)
Jun 30, 2020 130.00 134.00 130.00 133.50 1,519 -2.50(-1.84%)
Jun 29, 2020 136.00 136.00 136.00 136.00 131 -3.00(-2.16%)
Jun 26, 2020 139.00 139.00 139.00 139.00 100 +1.53(+1.11%)
Jun 25, 2020 137.47 137.47 137.47 137.47 6,690 -0.53(-0.38%)
Jun 24, 2020 141.25 142.90 138.00 138.00 4,774 -6.00(-4.17%)
Jun 23, 2020 145.34 145.34 144.00 144.00 6,732 +0.50(+0.35%)
Jun 22, 2020 141.25 143.50 141.20 143.50 752 +4.50(+3.24%)
Jun 19, 2020 138.20 139.00 138.00 139.00 1,000 +2.18(+1.59%)
Jun 18, 2020 136.82 136.82 136.82 64 +0.00(+0.00%)
Jun 17, 2020 136.82 136.82 136.82 136.82 356 +5.32(+4.04%)
Jun 16, 2020 135.00 135.00 131.50 131.50 1,517 -4.83(-3.54%)
Jun 15, 2020 136.33 136.33 136.33 153 +0.00(+0.00%)
Jun 12, 2020 136.33 136.33 132.66 136.33 1,100 +1.73(+1.29%)
Jun 11, 2020 136.05 136.05 134.60 134.60 1,414 -2.85(-2.07%)
Jun 10, 2020 137.45 137.45 137.45 137.45 549 -6.05(-4.22%)
Jun 09, 2020 143.50 143.50 143.50 222 +0.00(+0.00%)
Jun 05, 2020 143.50 143.50 143.50 0 -1.75(-1.20%)
Jun 04, 2020 140.00 145.25 140.00 145.25 1,221 +5.25(+3.75%)
Jun 03, 2020 140.00 140.00 140.00 140.00 265 +6.80(+5.11%)
Jun 02, 2020 133.19 133.20 133.19 133.20 5,040 +4.20(+3.26%)
Jun 01, 2020 129.00 129.00 129.00 189 +0.00(+0.00%)
May 29, 2020 129.01 129.01 129.00 129.00 4,700 -2.87(-2.17%)
May 28, 2020 131.87 131.87 131.87 131.87 356 +1.87(+1.44%)
May 27, 2020 130.00 130.00 130.00 141 +0.00(+0.00%)
May 26, 2020 130.00 130.00 130.00 41 +0.00(+0.00%)
May 22, 2020 130.00 130.00 130.00 130.00 400 -0.30(-0.23%)
May 21, 2020 130.30 130.30 130.30 130.30 122 -0.70(-0.53%)
May 20, 2020 131.00 131.00 131.00 217 +0.00(+0.00%)
May 19, 2020 131.00 131.00 131.00 126 +0.00(+0.00%)
May 18, 2020 125.80 131.00 125.80 131.00 5,894 +7.25(+5.86%)
May 15, 2020 123.75 123.75 123.75 31 +0.00(+0.00%)
May 14, 2020 120.50 123.75 120.50 123.75 6,435 +2.75(+2.27%)
May 13, 2020 121.00 121.00 121.00 121.00 219 -3.15(-2.54%)
May 12, 2020 124.15 124.15 124.15 7 +0.00(+0.00%)
May 11, 2020 122.50 124.15 122.50 124.15 824 -1.85(-1.47%)
May 08, 2020 126.00 126.00 126.00 126.00 100 +6.00(+5.00%)
May 07, 2020 120.00 120.00 120.00 120.00 635 +0.00(+0.00%)
May 06, 2020 120.00 120.00 120.00 88,650 +0.00(+0.00%)
May 05, 2020 119.64 119.64 120.00 6,600 +0.36(+0.30%)
May 04, 2020 119.64 119.64 119.64 119.64 10,080 +4.64(+4.03%)
May 01, 2020 115.00 115.00 115.00 115.00 47 -9.00(-7.26%)
Apr 30, 2020 118.62 118.62 124.00 442 +5.38(+4.54%)
Apr 29, 2020 118.62 118.62 118.62 47 +0.00(+0.00%)
Apr 28, 2020 118.62 118.62 118.62 118.62 2,397 +7.37(+6.62%)
Apr 27, 2020 111.25 111.25 111.25 69 +0.00(+0.00%)
Apr 24, 2020 111.25 111.25 111.25 112 +0.00(+0.00%)
Apr 23, 2020 111.25 111.25 111.25 111.25 168 +1.75(+1.60%)
Apr 22, 2020 109.50 109.50 109.50 50 +0.00(+0.00%)
Apr 21, 2020 109.50 109.50 109.50 109.50 293 +11.50(+11.73%)
Apr 20, 2020 98.00 98.00 98.00 5 +0.00(+0.00%)
Apr 17, 2020 98.00 98.00 98.00 10 +0.00(+0.00%)
Apr 16, 2020 98.00 98.00 98.00 98.00 601 +8.95(+10.05%)
Apr 15, 2020 89.05 89.05 89.05 22 +0.00(+0.00%)
Apr 14, 2020 89.05 89.05 89.05 178 +0.00(+0.00%)
Apr 09, 2020 89.05 89.05 89.05 0 +0.00(+0.00%)
Apr 02, 2020 89.05 89.05 89.05 0 +0.00(+0.00%)
Mar 31, 2020 89.05 89.05 89.05 0 +0.00(+0.00%)
Mar 27, 2020 89.05 89.05 89.05 0 +0.00(+0.00%)
Mar 26, 2020 89.05 89.05 89.05 89.05 181 +2.75(+3.19%)
Mar 25, 2020 86.30 86.30 86.30 86.30 101 +8.85(+11.43%)
Mar 24, 2020 77.45 77.45 77.45 77.45 198 +2.45(+3.27%)
Mar 23, 2020 75.00 75.00 75.00 75.00 262 -0.95(-1.25%)
Mar 20, 2020 78.50 81.00 75.95 75.95 1,100 -4.91(-6.07%)
Mar 19, 2020 80.86 80.86 80.86 20 +0.00(+0.00%)
Mar 18, 2020 80.86 80.86 80.86 22 +0.00(+0.00%)
Mar 16, 2020 80.86 80.86 80.86 0 +0.00(+0.00%)
Mar 13, 2020 80.86 80.86 80.00 80.86 400 -22.26(-21.58%)
Mar 12, 2020 103.11 103.11 103.11 138 +0.00(+0.00%)
Mar 10, 2020 103.11 103.11 103.11 0 -9.89(-8.75%)
Mar 06, 2020 113.00 113.00 113.00 0 +3.00(+2.73%)
Mar 03, 2020 110.00 110.00 110.00 0 +2.92(+2.73%)
Feb 28, 2020 107.08 107.08 107.08 0 +0.00(+0.00%)
Feb 27, 2020 107.08 107.08 107.08 107.08 414 -6.92(-6.07%)
Feb 26, 2020 114.00 114.00 114.00 3 +0.00(+0.00%)
Feb 25, 2020 116.00 116.00 114.00 114.00 441 -3.50(-2.98%)
Feb 24, 2020 117.50 117.50 117.50 85 +0.00(+0.00%)
Feb 21, 2020 117.50 117.50 117.50 10 +0.00(+0.00%)
Feb 20, 2020 115.20 117.50 115.20 117.50 576 +2.50(+2.17%)
Feb 19, 2020 116.75 116.75 115.00 115.00 1,350 +2.68(+2.39%)
Feb 18, 2020 112.32 112.32 112.32 40 +0.00(+0.00%)
Feb 14, 2020 112.32 112.32 112.32 146 +0.00(+0.00%)
Feb 13, 2020 114.00 114.00 112.32 2,271 -1.68(-1.47%)
Feb 11, 2020 114.00 114.00 114.00 0 +3.00(+2.70%)
Feb 10, 2020 111.00 111.00 111.00 24 +0.00(+0.00%)
Feb 07, 2020 111.00 111.00 111.00 111.00 200 +0.60(+0.54%)
Feb 06, 2020 111.00 111.00 110.40 110.40 630 -3.19(-2.81%)
Feb 05, 2020 113.59 113.59 113.59 113.59 4,031 -0.58(-0.51%)
Feb 04, 2020 114.17 114.17 114.17 154 +0.00(+0.00%)
Jan 31, 2020 114.17 114.17 114.17 0 -2.03(-1.75%)
Jan 30, 2020 116.20 116.20 116.20 137 +0.00(+0.00%)
Jan 29, 2020 116.20 116.20 116.20 23 +0.00(+0.00%)
Jan 27, 2020 116.20 116.20 116.20 0 +0.00(+0.00%)
Jan 24, 2020 116.20 116.20 116.20 116.20 1,200 -3.80(-3.17%)
Jan 22, 2020 120.00 120.00 120.00 0 +0.75(+0.63%)
Jan 21, 2020 119.25 119.25 119.25 138 +0.00(+0.00%)
Jan 15, 2020 119.25 119.25 119.25 0 +0.00(+0.00%)
Jan 14, 2020 119.75 119.75 119.25 119.25 512 -2.75(-2.25%)
Jan 13, 2020 122.00 122.00 122.00 32 +0.00(+0.00%)
Jan 10, 2020 122.00 122.00 122.00 20 +0.00(+0.00%)
Jan 09, 2020 122.00 122.00 122.00 8 +0.00(+0.00%)
Jan 08, 2020 122.00 122.00 122.00 25 +0.00(+0.00%)
Jan 07, 2020 122.00 122.00 122.00 122.00 22 -4.00(-3.17%)
Jan 06, 2020 126.00 126.00 126.00 129 +0.00(+0.00%)
Jan 03, 2020 126.00 126.00 126.00 19 +0.00(+0.00%)
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.