UK markets closed

Caesars Entertainment, Inc. (0A78.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
38.06-1.04 (-2.67%)
At close: 07:09PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202438.2938.9537.8838.0638.062,572
17 Apr 202439.7839.7838.8539.1139.111,498
16 Apr 202439.9140.0838.8539.5939.59327
15 Apr 202440.4741.3540.3240.5840.581,390
12 Apr 202441.5341.5340.1140.2640.261,651
11 Apr 202441.8542.1541.2942.1442.141,826
10 Apr 202442.6942.7240.8341.3441.34916
09 Apr 202443.1043.7743.1043.6043.60503
08 Apr 202443.0643.7643.0143.2443.241,218
05 Apr 202442.0342.9442.0342.8842.881,042
04 Apr 202443.8744.5643.8744.3544.355,228
03 Apr 202442.6043.5142.6043.4243.42595
02 Apr 202442.6342.7041.8641.8641.86248
28 Mar 202443.7143.8943.4943.8143.811,658
27 Mar 202442.9843.4642.9743.1243.12194
26 Mar 202441.7243.8041.7242.9842.9865,765
25 Mar 202441.3242.0041.1841.1941.195,201
22 Mar 202441.8841.8840.8741.0941.09299
21 Mar 202442.4242.5841.9742.0842.08872
20 Mar 202440.3241.4340.1241.4341.43668
19 Mar 202439.7540.4039.4740.3240.32662
18 Mar 202439.5640.3439.3740.1940.19688
15 Mar 202439.6040.2239.5439.6339.631,172
14 Mar 202441.4541.5639.8839.8839.882,516
13 Mar 202442.9042.9041.7641.7641.76658
12 Mar 202442.6142.9442.5742.6642.6660
11 Mar 202441.8443.6441.8042.9542.95241
08 Mar 202442.6143.0141.6942.2842.2896,200
07 Mar 202441.2242.0641.2241.8041.80312
06 Mar 202441.6641.9340.9040.9040.90148
05 Mar 202441.1841.9041.1541.8041.80531
04 Mar 202442.6042.7941.8541.9841.98593
01 Mar 202443.2543.3242.0642.7742.77527
29 Feb 202442.0543.0741.6743.0743.071,130
28 Feb 202441.4041.9341.3541.8641.862,572
27 Feb 202441.5942.4941.4042.2542.25780
26 Feb 202441.3841.6340.7040.9740.971,594
23 Feb 202441.2342.3441.2142.2842.28194
22 Feb 202442.7542.7541.5341.5941.59572
21 Feb 202439.5842.9439.5542.7742.772,724
20 Feb 202442.0042.3740.9341.5041.501,262
19 Feb 2024------
16 Feb 202443.1643.1642.1042.7542.753,442
15 Feb 202443.2143.7042.8643.2543.25291
14 Feb 202441.9542.7341.9142.5642.56270
13 Feb 202442.4942.9842.0442.5042.50393
12 Feb 202444.1945.3544.1944.9144.91499
09 Feb 202444.6945.0744.3944.9644.96792
08 Feb 202443.5044.2543.2944.2544.2598
07 Feb 202443.6643.6642.8143.1743.171,468
06 Feb 202442.6944.0642.6143.7543.75489
05 Feb 202442.4943.0942.2942.8242.822,014
02 Feb 202443.4843.6442.5743.1443.14816
01 Feb 202444.5145.2842.8542.9342.93180
31 Jan 202444.1545.3543.5744.4044.40197
30 Jan 202445.0245.2644.4744.6244.62502
29 Jan 202444.2644.7344.1644.7344.73102
26 Jan 202445.3145.3144.3344.5244.52583
25 Jan 202444.9145.2744.4244.7844.781,428
24 Jan 202446.3946.3944.4244.4744.471,380
23 Jan 202446.8646.8845.4645.5545.554,727
22 Jan 202447.4147.8346.3346.3346.333,026
19 Jan 202446.6946.6945.3546.3246.321,247
18 Jan 202444.8346.5544.6946.0946.092,629
17 Jan 202444.2144.2743.7643.8843.88364
16 Jan 202444.0444.7743.7944.6744.671,626
15 Jan 2024------
12 Jan 202445.1645.5543.7744.2044.20698
11 Jan 202445.0645.2344.2244.9944.99658
10 Jan 202445.5345.7944.8445.4845.48689
09 Jan 202445.3245.5345.0045.5345.53132
08 Jan 202445.0046.0645.0046.0246.02815
05 Jan 202444.4845.7444.4844.7844.78605
04 Jan 202445.0045.3644.8544.9544.9516,317
03 Jan 202446.7346.7344.7945.4945.491,637
02 Jan 202446.6248.5046.1747.6447.643,456
29 Dec 202347.7648.1047.1447.4447.44102
28 Dec 202347.9348.4847.0647.6247.62526
27 Dec 202346.7546.7646.7546.7546.75624
22 Dec 202347.6747.9447.0147.1547.15186
21 Dec 202347.5048.0347.2347.4547.45429
20 Dec 202348.4449.1647.8947.8947.89110,550
19 Dec 202347.7749.1347.5548.9348.931,598
18 Dec 202348.0548.2047.2347.3647.361,855
15 Dec 202348.7649.0647.7347.7347.73289
14 Dec 202348.1350.1847.7448.0648.064,869
13 Dec 202343.1243.5642.9543.2443.24125
12 Dec 202343.4843.9042.9843.4043.40522
11 Dec 202344.1144.6443.6744.0344.03744
08 Dec 202342.9344.1742.8544.1744.178,309
07 Dec 202343.5243.5642.9342.9342.93468
06 Dec 202344.0744.5943.8843.8843.88165
05 Dec 202345.4045.7343.6343.8043.802,533
04 Dec 202347.4147.5045.6045.9045.90757
01 Dec 202344.7746.2044.6046.1146.111,392
30 Nov 202345.1445.1844.5044.5144.511,003
29 Nov 202345.8046.4145.4545.4545.45993
28 Nov 202345.8445.9345.1845.2745.27635
27 Nov 202345.8846.1045.5346.1046.101,678
24 Nov 202346.2246.4945.8246.0446.04832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...