UK markets closed

Entain Plc (ENT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
820.80+14.60 (+1.81%)
At close: 05:12PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024811.20842.40805.60820.80820.804,960,080
11 Apr 2024809.60829.60805.00806.20806.202,316,262
10 Apr 2024830.00835.60806.60811.00811.006,045,637
09 Apr 2024821.20834.20814.00823.40823.402,287,019
08 Apr 2024800.80831.20791.80825.00825.004,151,054
05 Apr 2024781.40784.00768.60784.00784.004,288,498
04 Apr 2024760.60800.60760.40797.40797.402,413,895
03 Apr 2024745.40759.40738.80759.20759.203,389,768
02 Apr 2024799.00802.00756.99757.60757.603,043,600
28 Mar 2024789.80799.00778.62797.40797.402,064,747
27 Mar 2024792.40792.40770.60785.00785.003,444,049
26 Mar 2024784.60798.80778.00793.80793.801,707,660
25 Mar 2024781.40793.80776.80787.40787.401,468,274
22 Mar 2024782.80800.00778.60784.40784.403,417,706
21 Mar 2024789.60794.40768.40785.00785.003,575,572
20 Mar 2024770.00774.80758.40772.80772.806,349,009
19 Mar 2024770.20776.40753.40770.40770.401,755,426
18 Mar 2024774.00784.60766.80775.00775.003,444,557
15 Mar 2024764.80779.60757.60774.00774.003,847,883
14 Mar 2024773.00787.00752.20769.60769.602,458,040
14 Mar 20248.9 Dividend
13 Mar 2024757.80791.00751.20777.00768.1012,990,691
12 Mar 2024743.00775.40722.85762.40753.677,281,314
11 Mar 2024744.80750.45718.20734.80726.389,120,827
08 Mar 2024795.00795.00746.80747.00738.446,221,998
07 Mar 2024802.00818.20748.00790.00780.956,978,909
06 Mar 2024837.80851.40825.00830.40820.893,365,855
05 Mar 2024832.20857.80829.00835.00825.442,365,387
04 Mar 2024910.00914.60844.80844.80835.122,933,375
01 Mar 2024928.60937.00913.80916.80906.303,504,745
29 Feb 2024922.80940.00913.00913.00902.547,010,824
28 Feb 2024918.60926.60907.00913.40902.941,319,359
27 Feb 2024905.00918.60904.30914.40903.931,508,521
26 Feb 2024912.20934.20904.80905.20894.832,219,442
23 Feb 2024911.40929.20897.80911.20900.762,380,272
22 Feb 2024895.00926.80894.00911.80901.362,497,735
21 Feb 2024927.80928.04886.80898.80888.501,724,597
20 Feb 2024916.40939.20914.00923.00912.431,412,672
19 Feb 2024925.00933.00922.00922.00911.441,451,793
16 Feb 2024949.00952.80930.20933.40922.711,596,785
15 Feb 2024947.00954.00934.80938.80928.052,574,387
14 Feb 2024972.60974.64921.40933.40922.712,703,095
13 Feb 20241,006.001,022.00972.00973.80962.652,095,156
12 Feb 20241,016.001,033.431,009.001,017.001,005.35728,590
09 Feb 2024982.401,020.00977.801,010.50998.931,866,522
08 Feb 2024965.00995.60965.00986.60975.301,336,273
07 Feb 2024961.20980.80954.60972.40961.261,869,754
06 Feb 2024981.80986.60956.70966.00954.942,939,960
05 Feb 2024990.00994.80980.60989.80978.461,889,462
02 Feb 2024992.201,014.00983.80988.40977.084,128,880
01 Feb 2024962.60988.60962.00982.60971.345,228,306
31 Jan 2024958.00970.60955.40968.20957.111,681,816
30 Jan 2024986.40991.40952.00957.40946.432,215,341
29 Jan 2024963.40989.40951.00980.60969.371,760,581
26 Jan 2024952.00980.60950.80967.20956.123,710,699
25 Jan 2024975.00980.80952.40952.40941.491,964,658
24 Jan 2024979.80997.26974.80975.00963.834,488,649
23 Jan 2024962.60984.60960.00983.00971.743,315,937
22 Jan 2024945.20960.20937.40960.00949.002,656,627
19 Jan 2024956.00961.40916.80916.80906.302,198,860
18 Jan 2024906.00954.80902.20949.60938.722,888,259
17 Jan 2024934.40934.40894.80894.80884.551,846,037
16 Jan 2024939.00953.80939.00943.80932.995,721,017
15 Jan 2024940.00955.55935.80942.40931.61834,106
12 Jan 2024947.40962.00942.20942.20931.411,374,278
11 Jan 2024954.60968.20945.80945.80934.974,235,155
10 Jan 2024974.80985.20951.60951.60940.706,366,723
09 Jan 2024989.40992.80976.00976.00964.826,748,412
08 Jan 2024974.60989.20967.20989.20977.877,607,263
05 Jan 2024961.20986.40957.40977.00965.812,581,369
04 Jan 2024979.20993.00960.60969.00957.902,750,768
03 Jan 2024996.001,012.00976.20980.80969.573,408,402
02 Jan 2024992.801,007.00983.40985.40974.117,660,542
29 Dec 2023989.80999.00986.20994.20982.81368,358
28 Dec 20231,008.501,013.00989.60996.40984.991,017,319
27 Dec 2023976.601,014.00968.401,005.00993.493,114,620
22 Dec 2023997.801,007.00980.00980.00968.77808,483
21 Dec 20231,012.001,025.001,000.501,005.00993.491,141,954
20 Dec 20231,024.501,034.001,008.501,018.501,006.836,860,942
19 Dec 2023976.001,015.50971.201,012.001,000.415,460,463
18 Dec 2023957.00996.00932.80977.20966.013,743,274
15 Dec 2023925.60951.80913.80938.60927.856,420,325
14 Dec 2023868.40925.00856.40920.00909.467,422,974
13 Dec 2023851.00866.00830.00846.60836.906,105,382
12 Dec 2023815.20828.60805.60805.60796.372,576,180
11 Dec 2023798.60813.00789.20813.00803.691,798,248
08 Dec 2023793.40816.60788.60803.00793.803,252,214
07 Dec 2023801.40813.40784.00797.20788.072,112,055
06 Dec 2023795.80815.20784.00808.40799.142,916,378
05 Dec 2023785.80802.00763.60794.80785.703,558,048
04 Dec 2023804.00846.60784.20796.80787.674,705,367
01 Dec 2023804.40809.80781.40808.00798.741,587,806
30 Nov 2023800.00810.80779.80802.80793.607,518,851
29 Nov 2023836.60839.85800.20800.20791.032,188,171
28 Nov 2023845.80855.00811.20834.40824.842,761,346
27 Nov 2023836.00852.20834.00852.20842.442,862,239
24 Nov 2023858.20869.00839.40859.00849.165,808,033
23 Nov 2023881.80885.60858.60864.40854.503,450,811
22 Nov 2023830.40892.60815.20880.80870.716,128,525
21 Nov 2023850.20864.20823.60831.60822.074,817,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...