UK markets open in 6 hours 10 minutes

Entain Plc (ENT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
672.00-18.20 (-2.64%)
At close: 04:39PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.000.000.00672.00672.00140,732
12 Jun 2024689.40701.20678.60690.20690.206,021,350
11 Jun 2024704.20708.00687.00689.40689.401,308,742
10 Jun 2024713.40713.60696.80703.80703.801,011,601
07 Jun 2024723.60735.03711.60716.40716.401,359,006
06 Jun 2024717.60723.40712.60722.00722.001,503,792
05 Jun 2024723.00733.20709.60713.80713.805,266,388
04 Jun 2024706.20718.20705.20714.00714.002,607,419
03 Jun 2024687.00710.00676.71705.40705.409,506,982
31 May 2024666.00683.80643.40675.20675.205,870,049
30 May 2024647.80675.40643.80668.20668.207,803,590
29 May 2024672.60678.20653.40654.40654.402,884,045
28 May 2024712.00716.40674.00674.00674.002,763,503
24 May 2024705.40711.40698.20707.20707.202,222,860
23 May 2024728.40733.80706.00716.20716.202,203,269
22 May 2024733.60745.60725.60730.60730.601,578,113
21 May 2024742.20750.40730.80741.00741.002,455,786
20 May 2024720.00748.40718.40745.80745.801,222,109
17 May 2024757.80765.00722.00722.00722.002,238,963
16 May 2024793.80796.81752.40764.20764.201,948,788
15 May 2024785.00788.60775.20784.00784.001,101,767
14 May 2024776.60784.80768.80783.80783.801,540,978
13 May 2024778.80785.00768.80777.20777.201,028,461
10 May 2024788.60793.95773.60778.80778.804,235,387
09 May 2024776.20782.60770.13782.00782.00922,188
08 May 2024788.80792.40777.20779.20779.203,367,134
07 May 2024800.20806.20783.40785.80785.801,456,359
03 May 2024789.00805.20785.40785.40785.40633,352
02 May 2024783.40787.80773.00783.20783.201,089,821
01 May 2024786.20795.60771.42785.00785.00584,540
30 Apr 2024819.40819.00785.00786.60786.601,475,176
29 Apr 2024783.80819.80772.60818.20818.202,250,231
26 Apr 2024815.00818.40781.40784.20784.201,673,713
25 Apr 2024812.80823.20808.60809.20809.201,799,806
24 Apr 2024848.00853.80817.60818.80818.802,353,950
23 Apr 2024859.60860.80839.40846.80846.807,070,368
22 Apr 2024845.80861.80839.20853.80853.802,372,283
19 Apr 2024816.40839.60816.40837.40837.404,812,743
18 Apr 2024819.60824.75808.80824.20824.207,192,380
17 Apr 2024814.00838.00807.40814.20814.203,256,689
16 Apr 2024804.20812.20788.40806.20806.202,759,883
15 Apr 2024816.60821.81807.60817.20817.202,101,784
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...