UK markets open in 5 hours 31 minutes

Entain Plc (ENT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,171.00+47.00 (+2.21%)
At close: 5:14PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20212,120.002,211.002,059.002,171.002,171.002,226,974
18 Oct 20212,079.002,138.002,063.002,124.002,124.001,987,230
15 Oct 20212,068.002,098.002,059.202,097.002,097.001,953,956
14 Oct 20212,100.002,104.002,036.002,059.002,059.002,065,575
13 Oct 20212,095.002,095.002,050.002,066.002,066.003,361,505
12 Oct 20212,070.002,110.012,051.002,073.002,073.002,538,760
11 Oct 20212,106.002,135.002,090.002,108.002,108.001,730,398
08 Oct 20212,122.002,161.002,119.442,132.002,132.004,121,164
07 Oct 20212,100.002,154.002,095.002,134.002,134.002,029,248
06 Oct 20212,096.002,106.002,060.002,090.002,090.002,562,114
05 Oct 20212,125.002,151.002,116.002,132.002,132.004,871,412
04 Oct 20212,141.002,172.002,118.002,121.002,121.001,955,150
01 Oct 20212,090.002,166.002,071.002,156.002,156.002,376,237
30 Sept 20212,184.002,212.002,127.002,130.002,130.002,332,184
29 Sept 20212,157.002,222.002,129.002,165.002,165.002,074,022
28 Sept 20212,199.002,210.002,151.002,151.002,151.002,692,956
27 Sept 20212,213.002,263.002,170.002,223.002,223.002,337,361
24 Sept 20212,250.002,275.142,009.222,210.002,210.003,560,212
23 Sept 20212,375.002,389.002,256.622,262.002,262.009,434,534
22 Sept 20212,500.002,500.002,377.002,377.002,377.0010,522,136
21 Sept 20211,941.502,400.001,889.002,261.002,261.006,686,302
20 Sept 20211,940.001,962.001,870.501,915.501,915.501,667,593
17 Sept 20211,949.501,991.001,943.501,956.001,956.002,932,071
16 Sept 20211,889.501,933.501,888.501,928.501,928.502,147,445
15 Sept 20211,933.501,933.501,887.001,889.001,889.002,169,485
14 Sept 20211,906.501,944.501,900.501,943.501,943.501,107,114
13 Sept 20211,917.501,920.501,894.501,905.001,905.0072,158
10 Sept 20211,939.001,953.501,925.501,926.501,926.50730,517
09 Sept 20211,900.001,921.501,873.501,921.501,921.50646,829
08 Sept 20211,944.501,950.501,910.001,910.001,910.00511,958
07 Sept 20211,942.501,965.501,937.041,949.501,949.502,381,040
06 Sept 20211,953.001,973.001,915.001,948.501,948.50472,942
03 Sept 20211,948.001,950.501,927.501,943.001,943.00564,321
02 Sept 20211,960.001,987.501,942.001,948.501,948.501,021,374
01 Sept 20211,962.501,990.001,945.001,978.001,978.001,591,265
31 Aug 20211,914.001,933.001,902.501,933.001,933.001,773,555
27 Aug 20211,903.501,925.501,886.001,909.501,909.50805,661
26 Aug 20211,906.501,918.001,891.001,915.001,915.001,992,414
25 Aug 20211,868.501,915.001,868.501,915.001,915.002,359,449
24 Aug 20211,873.001,885.301,866.501,871.501,871.501,075,302
23 Aug 20211,870.001,881.001,860.001,863.501,863.502,026,764
20 Aug 20211,843.001,871.001,829.501,849.001,849.002,694,811
19 Aug 20211,833.501,850.501,798.501,843.501,843.501,521,910
18 Aug 20211,899.001,903.501,849.701,857.001,857.002,374,165
17 Aug 20211,870.001,900.001,870.001,885.001,885.002,512,774
16 Aug 20211,940.001,953.001,894.001,904.501,904.501,212,302
13 Aug 20211,948.001,972.001,944.001,960.001,960.001,445,430
12 Aug 20211,922.001,969.501,922.001,942.501,942.501,691,754
11 Aug 20211,965.501,979.001,941.001,965.501,965.501,830,350
10 Aug 20211,937.501,999.801,937.501,971.501,971.502,526,043
09 Aug 20211,929.501,936.001,878.001,933.001,933.001,770,868
06 Aug 20211,942.001,983.501,923.001,929.001,929.002,325,481
05 Aug 20211,908.001,961.501,898.001,936.501,936.503,069,564
04 Aug 20211,814.001,950.001,810.001,912.501,912.502,608,789
03 Aug 20211,816.501,821.001,788.001,802.501,802.50962,986
02 Aug 20211,823.001,839.001,806.501,819.501,819.50564,697
30 Jul 20211,804.501,817.501,780.001,816.501,816.501,129,697
29 Jul 20211,820.501,828.001,798.001,824.001,824.001,613,895
28 Jul 20211,797.001,836.001,797.001,816.001,816.001,745,336
27 Jul 20211,847.001,858.501,828.001,834.501,834.501,075,396
26 Jul 20211,842.501,853.501,834.501,852.501,852.50942,110
23 Jul 20211,853.001,866.001,841.001,848.501,848.50810,156
22 Jul 20211,821.501,864.001,809.001,851.001,851.00993,362
21 Jul 20211,757.001,804.501,757.001,792.001,792.002,037,713
20 Jul 20211,771.501,785.001,727.501,746.501,746.501,978,493
19 Jul 20211,800.501,813.001,728.501,767.001,767.001,425,635
16 Jul 20211,844.001,874.501,819.001,821.001,821.001,701,457
15 Jul 20211,863.001,875.501,829.001,829.501,829.501,213,395
14 Jul 20211,865.501,894.001,853.211,872.001,872.001,069,248
13 Jul 20211,860.001,877.501,850.001,869.501,869.501,359,474
12 Jul 20211,871.501,878.001,837.281,865.001,865.001,156,800
09 Jul 20211,832.001,877.321,822.971,870.001,870.001,528,871
08 Jul 20211,801.001,860.001,789.001,820.501,820.503,493,773
07 Jul 20211,856.001,875.501,788.161,807.501,807.501,438,141
06 Jul 20211,850.501,900.001,844.961,869.501,869.501,950,373
05 Jul 20211,811.001,858.501,799.001,855.501,855.501,594,919
02 Jul 20211,782.001,816.751,779.501,797.501,797.501,331,387
01 Jul 20211,754.501,788.001,738.501,780.501,780.501,355,530
30 Jun 20211,775.501,784.001,729.501,745.501,745.502,165,293
29 Jun 20211,770.001,790.501,752.501,780.001,780.001,636,156
28 Jun 20211,774.001,806.001,761.501,777.501,777.501,969,387
25 Jun 20211,846.001,851.501,800.001,800.001,800.001,421,625
24 Jun 20211,818.501,859.001,810.001,848.001,848.002,316,479
23 Jun 20211,830.501,845.001,791.501,814.501,814.501,566,867
22 Jun 20211,835.001,842.501,808.001,821.501,821.501,407,771
21 Jun 20211,804.001,836.001,792.501,835.001,835.001,626,678
18 Jun 20211,824.501,836.501,804.501,822.001,822.002,801,034
17 Jun 20211,808.501,829.261,804.501,824.501,824.501,077,788
16 Jun 20211,803.501,830.001,797.091,824.001,824.001,765,182
15 Jun 20211,818.001,826.501,750.501,801.501,801.503,982,675
14 Jun 20211,805.001,833.501,799.001,811.501,811.501,649,299
11 Jun 20211,800.001,807.611,772.001,803.501,803.502,818,751
10 Jun 20211,771.001,776.501,753.501,765.001,765.00858,085
09 Jun 20211,787.001,787.001,762.501,772.501,772.501,647,758
08 Jun 20211,729.001,800.001,721.001,787.001,787.001,564,684
07 Jun 20211,736.001,749.001,721.541,732.001,732.00898,846
04 Jun 20211,694.501,735.501,690.001,733.001,733.001,166,589
03 Jun 20211,681.001,702.001,675.001,698.501,698.501,595,216
02 Jun 20211,663.501,686.001,651.001,686.001,686.002,010,410
01 Jun 20211,674.501,685.501,663.001,672.501,672.505,597,239
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...