UK markets closed

Entain Plc (ENT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,848.50-2.50 (-0.14%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
28 May 20211,669.001,669.501,649.501,649.501,649.501,090,561
27 May 20211,680.001,680.001,661.001,665.501,665.502,712,891
26 May 20211,630.501,674.381,627.001,670.501,670.502,154,007
25 May 20211,631.001,643.001,618.001,633.501,633.501,702,590
24 May 20211,585.501,622.501,570.911,614.501,614.502,615,976
21 May 20211,565.001,590.001,559.501,579.001,579.001,557,697
20 May 20211,559.501,574.081,547.501,563.001,563.001,062,773
19 May 20211,569.501,571.001,517.501,539.001,539.001,473,203
18 May 20211,569.001,571.001,546.001,567.501,567.502,308,245
17 May 20211,565.501,571.391,544.501,550.001,550.00916,045
14 May 20211,567.001,580.501,546.891,557.501,557.501,428,585
13 May 20211,525.501,553.001,516.001,553.001,553.001,558,084
12 May 20211,559.501,578.001,537.501,538.001,538.001,532,408
11 May 20211,598.501,600.501,531.001,564.501,564.503,063,631
10 May 20211,661.501,661.501,609.001,621.001,621.001,528,862
07 May 20211,654.501,666.001,641.541,659.501,659.501,622,877
06 May 20211,673.001,683.501,645.501,653.501,653.502,185,171
05 May 20211,632.501,682.001,632.501,674.501,674.501,115,335
04 May 20211,704.501,713.001,640.811,646.001,646.001,517,293
30 Apr 20211,686.501,705.001,683.001,691.501,691.501,880,241
29 Apr 20211,726.001,729.501,675.501,693.001,693.001,400,821
28 Apr 20211,720.001,730.501,710.001,719.501,719.501,277,996
27 Apr 20211,684.001,725.001,674.501,724.501,724.501,898,450
26 Apr 20211,691.501,716.001,684.001,700.001,700.001,963,560
23 Apr 20211,668.501,699.501,656.001,690.501,690.501,932,656
22 Apr 20211,705.001,705.001,286.501,665.001,665.003,728,703
21 Apr 20211,626.001,687.001,613.001,663.001,663.002,172,976
20 Apr 20211,644.501,649.501,619.501,627.001,627.002,312,526
19 Apr 20211,650.001,672.001,631.501,644.501,644.502,796,441
16 Apr 20211,627.501,652.001,619.001,647.501,647.501,879,259
15 Apr 20211,610.001,644.501,610.001,624.501,624.502,650,425
14 Apr 20211,601.501,610.301,588.501,607.001,607.001,569,581
13 Apr 20211,571.501,608.001,566.001,605.001,605.002,439,341
12 Apr 20211,557.001,580.001,544.001,573.001,573.001,105,963
09 Apr 20211,600.001,605.001,561.001,566.501,566.503,863,427
08 Apr 20211,578.501,609.001,576.261,596.001,596.002,030,467
07 Apr 20211,580.501,592.001,556.181,580.001,580.001,605,191
06 Apr 20211,533.001,596.501,532.001,579.001,579.002,411,433
01 Apr 20211,525.001,534.501,517.001,528.501,528.501,969,634
31 Mar 20211,528.001,540.001,516.501,518.001,518.001,687,940
30 Mar 20211,533.001,549.001,501.501,532.001,532.002,385,439
29 Mar 20211,543.501,555.091,501.501,510.001,510.002,044,365
26 Mar 20211,540.001,556.001,522.501,554.501,554.501,576,460
25 Mar 20211,537.501,548.501,510.501,534.001,534.001,428,283
24 Mar 20211,511.001,560.001,505.821,540.001,540.001,687,784
23 Mar 20211,541.001,562.501,515.501,525.001,525.001,477,409
22 Mar 20211,548.001,583.501,534.501,560.501,560.502,325,531
19 Mar 20211,554.501,815.661,516.001,556.501,556.504,858,593
18 Mar 20211,527.001,557.501,525.001,553.001,553.002,550,836
17 Mar 20211,510.501,530.901,489.001,519.001,519.002,081,008
16 Mar 20211,503.001,530.001,487.501,522.001,522.005,448,123
15 Mar 20211,474.001,518.501,467.501,496.001,496.002,976,235
12 Mar 20211,469.501,480.501,462.001,466.501,466.501,113,088
11 Mar 20211,460.001,494.321,458.501,480.501,480.502,109,975
10 Mar 20211,464.501,470.221,437.001,450.501,450.501,788,046
09 Mar 20211,412.001,476.001,401.001,473.001,473.001,413,764
08 Mar 20211,437.501,451.001,380.501,417.001,417.002,697,818
05 Mar 20211,446.501,451.501,412.501,415.001,415.003,057,576
04 Mar 20211,434.501,472.661,418.001,464.001,464.004,957,742
03 Mar 20211,460.001,469.501,420.501,461.001,461.001,838,778
02 Mar 20211,450.001,464.001,425.501,450.001,450.005,417,737
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...