• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.29% Nasdaq Down3.25%

    More On PAP.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Paddy Power plc (PAP.L)

    -LSE
    142.75 Up 4.57(3.31%) Feb 1, 11:35AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 1, 201613,818.0014,275.0013,762.0014,275.00154,70014,275.00
    Jan 29, 201613,161.0013,818.0013,161.0013,818.0027,70013,818.00
    Jan 28, 201613,297.0013,595.0013,260.0013,486.0043,60013,486.00
    Jan 27, 201613,200.0013,330.0013,141.0013,330.0024,30013,330.00
    Jan 26, 201612,867.0013,207.0012,630.0013,157.0069,50013,157.00
    Jan 25, 201612,455.0012,834.0012,323.0012,831.0018,20012,831.00
    Jan 22, 201612,265.0012,435.0012,265.0012,400.008,20012,400.00
    Jan 21, 201612,137.0012,137.0011,874.0011,950.005,40011,950.00
    Jan 20, 201612,165.0012,165.0011,928.0011,961.0020,50011,961.00
    Jan 19, 201612,026.0012,245.0012,026.0012,221.0014,30012,221.00
    Jan 18, 201611,800.0012,026.0011,618.0011,865.008,30011,865.00
    Jan 15, 201611,834.0011,838.0010,990.0011,718.0020,10011,718.00
    Jan 14, 201612,120.0012,120.0011,465.0011,500.0019,00011,500.00
    Jan 13, 201612,500.0012,500.0012,120.0012,135.003,50012,135.00
    Jan 12, 201612,497.0012,497.0012,312.0012,360.006,70012,360.00
    Jan 11, 201612,442.0012,487.0012,334.0012,400.002,00012,400.00
    Jan 8, 201612,325.0012,550.0012,314.0012,435.008,30012,435.00
    Jan 7, 201612,285.0012,285.0012,115.0012,220.0013,90012,220.00
    Jan 6, 201612,466.0012,466.0012,100.0012,400.0051,30012,400.00
    Jan 5, 201612,246.0012,330.0012,223.0012,280.007,80012,280.00
    Jan 4, 201612,100.0012,350.0012,100.0012,350.003,80012,350.00
    Dec 31, 201512,400.0012,409.0012,307.5012,321.5030012,321.50
    Dec 30, 201512,278.0012,335.0012,173.0012,335.008,00012,335.00
    Dec 29, 201512,300.0012,335.0012,170.0012,325.0010,50012,325.00
    Dec 24, 201512,228.0012,228.0012,056.0012,104.0060012,104.00
    Dec 23, 201512,136.0012,296.0011,931.0012,289.006,10012,289.00
    Dec 22, 201512,101.0012,295.0012,011.0012,100.007,80012,100.00
    Dec 21, 201512,196.0012,400.0012,102.0012,102.003,30012,102.00
    Dec 18, 201512,162.0012,320.0012,130.0012,300.0013,10012,300.00
    Dec 17, 201512,040.0012,293.0012,039.0012,293.007,90012,293.00
    Dec 16, 201511,850.0012,014.0011,850.0012,014.004,30012,014.00
    Dec 15, 201511,645.0011,899.0011,645.0011,899.007,00011,899.00
    Dec 14, 201511,686.0011,795.0011,648.0011,654.004,90011,654.00
    Dec 11, 201511,900.0011,959.1011,687.0011,720.004,20011,720.00
    Dec 10, 201512,150.0012,150.0011,849.0012,000.009,70012,000.00
    Dec 9, 201512,150.0012,150.0011,984.0011,991.006,60011,991.00
    Dec 8, 201512,233.0012,275.0011,967.0012,068.004,40012,068.00
    Dec 7, 201512,161.0012,268.0012,076.0012,162.008,70012,162.00
    Dec 4, 201511,900.0012,190.0011,900.0012,084.0025,90012,084.00
    Dec 3, 201511,800.0012,140.0011,800.0011,975.0035,70011,975.00
    Dec 2, 201512,032.0012,190.0012,032.0012,190.0013,80012,190.00
    Dec 1, 201512,020.0012,026.0011,921.0011,990.0012,10011,990.00
    Nov 30, 201512,111.0012,190.0011,983.0012,000.0013,10012,000.00
    Nov 27, 201511,965.0012,100.0011,965.0012,100.002,50012,100.00
    Nov 26, 201511,932.0012,000.0011,863.1012,000.0016,60012,000.00
    Nov 25, 201511,666.0012,000.0011,666.0012,000.0017,90012,000.00
    Nov 24, 201511,717.0011,828.0011,581.0011,720.004,30011,720.00
    Nov 23, 201511,690.0011,900.0011,625.0011,900.0010,00011,900.00
    Nov 20, 201511,538.0011,668.0011,518.0011,650.003,30011,650.00
    Nov 19, 201511,552.0011,600.0011,550.0011,578.007,00011,578.00
    Nov 18, 201511,477.0011,535.0011,477.0011,517.002,20011,517.00
    Nov 17, 201511,300.0011,552.0011,296.9011,549.0028,00011,549.00
    Nov 16, 201511,083.0011,281.0011,078.0011,275.0015,80011,275.00
    Nov 13, 201511,212.0011,250.0011,201.0011,249.002,90011,249.00
    Nov 12, 201511,040.0011,275.0011,040.0011,200.0012,70011,200.00
    Nov 11, 201510,900.0011,127.0010,881.0011,127.0012,90011,127.00
    Nov 10, 201510,632.0010,865.0010,623.0010,865.009,60010,865.00
    Nov 9, 201510,641.0010,658.0010,558.0010,620.005,30010,620.00
    Nov 6, 201510,670.0010,670.0010,542.0010,595.0018,50010,595.00
    Nov 5, 201510,519.0010,700.0010,514.0010,610.005,30010,610.00
    Nov 4, 201510,628.0010,628.0010,511.0010,555.004,50010,555.00
    Nov 3, 201510,600.0010,628.0010,497.0010,581.002,60010,581.00
    Nov 2, 201510,499.0010,611.0010,435.0010,476.006,10010,476.00
    Oct 30, 201510,496.0010,600.0010,357.9010,600.0045,70010,600.00
    Oct 29, 201510,425.0010,550.0010,398.6010,550.0013,50010,550.00
    Oct 28, 201510,400.0010,410.0010,245.0010,410.004,60010,410.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.