UK markets open in 2 hours 24 minutes
NIKKEI 225
26,854.23 +362.26 (+1.37%) HANG SENG
22,403.53 +684.47 (+3.15%) CRUDE OIL
107.74 +0.12 (+0.11%) GOLD FUTURES
1,837.30 +7.00 (+0.38%) DOW
31,500.68 +823.28 (+2.68%) BTC-GBP
17,286.35 -207.28 (-1.18%)
Entain Plc (ENT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1,308.00 | 1,338.53 | 1,293.50 | 1,336.00 | 1,336.00 | 978,458 |
| 23 Jun 2022 | 1,303.00 | 1,333.50 | 1,284.50 | 1,295.50 | 1,295.50 | 813,698 |
| 22 Jun 2022 | 1,298.00 | 1,314.00 | 1,274.50 | 1,307.50 | 1,307.50 | 924,108 |
| 21 Jun 2022 | 1,319.00 | 1,329.00 | 1,293.50 | 1,306.00 | 1,306.00 | 674,538 |
| 20 Jun 2022 | 1,280.50 | 1,321.00 | 1,273.50 | 1,311.50 | 1,311.50 | 1,216,008 |
| 17 Jun 2022 | 1,292.00 | 1,331.50 | 1,268.00 | 1,272.50 | 1,272.50 | 2,296,831 |
| 16 Jun 2022 | 1,369.50 | 1,372.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,092,549 |
| 15 Jun 2022 | 1,360.50 | 1,413.50 | 1,338.50 | 1,375.50 | 1,375.50 | 1,852,470 |
| 14 Jun 2022 | 1,359.00 | 1,364.00 | 1,327.50 | 1,341.50 | 1,341.50 | 7,364,113 |
| 13 Jun 2022 | 1,380.50 | 1,382.50 | 1,321.50 | 1,341.00 | 1,341.00 | 1,515,726 |
| 10 Jun 2022 | 1,440.00 | 1,465.00 | 1,408.50 | 1,408.50 | 1,408.50 | 1,770,385 |
| 09 Jun 2022 | 1,442.00 | 1,487.00 | 1,439.00 | 1,450.00 | 1,450.00 | 1,197,341 |
| 08 Jun 2022 | 1,474.50 | 1,485.50 | 1,425.00 | 1,453.50 | 1,453.50 | 3,497,419 |
| 07 Jun 2022 | 1,422.00 | 1,455.00 | 1,418.00 | 1,446.00 | 1,446.00 | 2,122,158 |
| 06 Jun 2022 | 1,471.00 | 1,504.00 | 1,430.00 | 1,437.00 | 1,437.00 | 1,947,956 |
| 01 Jun 2022 | 1,472.00 | 1,480.50 | 1,452.00 | 1,460.00 | 1,460.00 | 1,650,680 |
| 31 May 2022 | 1,446.50 | 1,476.00 | 1,435.00 | 1,462.00 | 1,462.00 | 1,768,088 |
| 30 May 2022 | 1,450.00 | 1,482.50 | 1,447.20 | 1,461.00 | 1,461.00 | 1,573,967 |
| 27 May 2022 | 1,415.50 | 1,439.50 | 1,409.50 | 1,433.00 | 1,433.00 | 730,258 |
| 26 May 2022 | 1,387.00 | 1,414.00 | 1,381.00 | 1,411.00 | 1,411.00 | 717,623 |
| 25 May 2022 | 1,370.00 | 1,379.00 | 1,342.50 | 1,379.00 | 1,379.00 | 4,448,894 |
| 24 May 2022 | 1,404.50 | 1,425.50 | 1,365.00 | 1,365.00 | 1,365.00 | 871,691 |
| 23 May 2022 | 1,433.00 | 1,450.50 | 1,409.00 | 1,419.00 | 1,419.00 | 2,036,053 |
| 20 May 2022 | 1,374.50 | 1,426.50 | 1,371.50 | 1,403.00 | 1,403.00 | 1,971,306 |
| 19 May 2022 | 1,378.50 | 1,382.12 | 1,349.00 | 1,360.00 | 1,360.00 | 4,390,363 |
| 18 May 2022 | 1,389.50 | 1,426.00 | 1,375.50 | 1,392.00 | 1,392.00 | 8,656,384 |
| 17 May 2022 | 1,367.50 | 1,404.00 | 1,365.00 | 1,372.50 | 1,372.50 | 5,866,276 |
| 16 May 2022 | 1,360.00 | 1,379.50 | 1,349.00 | 1,367.50 | 1,367.50 | 1,241,423 |
| 13 May 2022 | 1,298.00 | 1,384.50 | 1,296.00 | 1,364.50 | 1,364.50 | 3,276,709 |
| 12 May 2022 | 1,244.00 | 1,308.50 | 1,204.50 | 1,300.50 | 1,300.50 | 4,094,219 |
| 11 May 2022 | 1,249.00 | 1,286.00 | 1,237.55 | 1,286.00 | 1,286.00 | 3,960,234 |
| 10 May 2022 | 1,269.50 | 1,273.00 | 1,225.00 | 1,234.00 | 1,234.00 | 2,004,660 |
| 09 May 2022 | 1,360.00 | 1,364.00 | 1,240.00 | 1,248.50 | 1,248.50 | 3,782,289 |
| 06 May 2022 | 1,392.50 | 1,392.79 | 1,339.50 | 1,371.00 | 1,371.00 | 3,653,564 |
| 05 May 2022 | 1,491.50 | 1,504.50 | 1,405.50 | 1,405.50 | 1,405.50 | 1,292,173 |
| 04 May 2022 | 1,497.50 | 1,546.50 | 1,446.00 | 1,455.00 | 1,455.00 | 3,242,776 |
| 03 May 2022 | 1,504.50 | 1,517.50 | 1,448.50 | 1,492.50 | 1,492.50 | 2,463,322 |
| 29 Apr 2022 | 1,503.00 | 1,525.50 | 1,487.00 | 1,518.50 | 1,518.50 | 4,458,823 |
| 28 Apr 2022 | 1,470.50 | 1,511.00 | 1,469.50 | 1,491.50 | 1,491.50 | 1,239,092 |
| 27 Apr 2022 | 1,481.00 | 1,482.00 | 1,449.00 | 1,465.50 | 1,465.50 | 2,883,923 |
| 26 Apr 2022 | 1,486.50 | 1,511.50 | 1,455.45 | 1,473.50 | 1,473.50 | 3,111,480 |
| 25 Apr 2022 | 1,450.00 | 1,489.00 | 1,443.00 | 1,469.00 | 1,469.00 | 3,507,709 |
| 22 Apr 2022 | 1,515.50 | 1,535.00 | 1,487.50 | 1,497.00 | 1,497.00 | 4,361,893 |
| 21 Apr 2022 | 1,571.50 | 1,584.00 | 1,533.50 | 1,538.50 | 1,538.50 | 3,404,901 |
| 20 Apr 2022 | 1,580.00 | 1,616.50 | 1,552.00 | 1,566.00 | 1,566.00 | 1,868,178 |
| 19 Apr 2022 | 1,560.00 | 1,581.44 | 1,541.00 | 1,574.00 | 1,574.00 | 1,479,175 |
| 14 Apr 2022 | 1,525.50 | 1,554.50 | 1,521.00 | 1,551.50 | 1,551.50 | 7,108,445 |
| 13 Apr 2022 | 1,530.00 | 1,536.50 | 1,490.56 | 1,524.00 | 1,524.00 | 1,999,844 |
| 12 Apr 2022 | 1,532.00 | 1,576.00 | 1,522.50 | 1,537.00 | 1,537.00 | 1,937,847 |
| 11 Apr 2022 | 1,531.50 | 1,563.00 | 1,512.50 | 1,553.00 | 1,553.00 | 2,064,018 |
| 08 Apr 2022 | 1,565.50 | 1,578.00 | 1,525.50 | 1,547.50 | 1,547.50 | 1,605,891 |
| 07 Apr 2022 | 1,600.00 | 1,629.50 | 1,548.00 | 1,555.00 | 1,555.00 | 3,321,287 |
| 06 Apr 2022 | 1,693.00 | 1,696.50 | 1,606.50 | 1,621.50 | 1,621.50 | 2,241,549 |
| 05 Apr 2022 | 1,676.50 | 1,695.50 | 1,653.00 | 1,677.50 | 1,677.50 | 7,364,855 |
| 04 Apr 2022 | 1,653.50 | 1,688.50 | 1,638.00 | 1,688.50 | 1,688.50 | 1,507,115 |
| 01 Apr 2022 | 1,646.00 | 1,664.50 | 1,640.00 | 1,652.00 | 1,652.00 | 1,015,129 |
| 31 Mar 2022 | 1,672.00 | 1,694.00 | 1,631.50 | 1,643.50 | 1,643.50 | 1,366,207 |
| 30 Mar 2022 | 1,677.00 | 1,689.50 | 1,647.50 | 1,666.00 | 1,666.00 | 2,050,272 |
| 29 Mar 2022 | 1,647.00 | 1,673.00 | 1,629.50 | 1,670.50 | 1,670.50 | 2,536,971 |
| 28 Mar 2022 | 1,671.00 | 1,680.00 | 1,634.00 | 1,643.50 | 1,643.50 | 3,650,833 |
| 25 Mar 2022 | 1,650.50 | 1,688.00 | 1,640.00 | 1,666.00 | 1,666.00 | 1,161,549 |
| 24 Mar 2022 | 1,675.50 | 1,683.00 | 1,641.00 | 1,656.50 | 1,656.50 | 2,393,389 |
| 23 Mar 2022 | 1,675.00 | 1,702.50 | 1,668.50 | 1,675.00 | 1,675.00 | 3,285,722 |
| 22 Mar 2022 | 1,630.50 | 1,684.00 | 1,630.50 | 1,674.50 | 1,674.50 | 2,003,386 |
| 21 Mar 2022 | 1,713.00 | 1,719.44 | 1,654.50 | 1,666.00 | 1,666.00 | 2,182,125 |
| 18 Mar 2022 | 1,666.00 | 1,725.00 | 1,640.50 | 1,722.50 | 1,722.50 | 4,061,553 |
| 17 Mar 2022 | 1,597.50 | 1,650.00 | 1,597.50 | 1,650.00 | 1,650.00 | 1,671,140 |
| 16 Mar 2022 | 1,564.00 | 1,613.10 | 1,555.00 | 1,581.00 | 1,581.00 | 3,777,876 |
| 15 Mar 2022 | 1,514.50 | 1,576.00 | 1,506.00 | 1,548.50 | 1,548.50 | 2,488,441 |
| 14 Mar 2022 | 1,541.00 | 1,548.00 | 1,524.00 | 1,531.50 | 1,531.50 | 1,775,675 |
| 11 Mar 2022 | 1,470.00 | 1,573.00 | 1,445.50 | 1,528.00 | 1,528.00 | 2,345,734 |
| 10 Mar 2022 | 1,495.00 | 1,509.50 | 1,445.00 | 1,465.00 | 1,465.00 | 7,495,958 |
| 09 Mar 2022 | 1,426.50 | 1,487.50 | 1,383.50 | 1,487.50 | 1,487.50 | 3,351,367 |
| 08 Mar 2022 | 1,408.50 | 1,470.82 | 1,388.00 | 1,392.50 | 1,392.50 | 2,103,066 |
| 07 Mar 2022 | 1,443.50 | 1,501.50 | 1,418.00 | 1,436.00 | 1,436.00 | 3,484,915 |
| 04 Mar 2022 | 1,544.50 | 1,592.50 | 1,476.00 | 1,492.00 | 1,492.00 | 4,526,841 |
| 03 Mar 2022 | 1,570.00 | 1,631.00 | 1,545.50 | 1,559.00 | 1,559.00 | 3,584,260 |
| 02 Mar 2022 | 1,600.00 | 1,641.00 | 1,550.50 | 1,560.00 | 1,560.00 | 2,529,130 |
| 01 Mar 2022 | 1,670.50 | 1,671.00 | 1,572.50 | 1,602.50 | 1,602.50 | 2,463,424 |
| 28 Feb 2022 | 1,636.00 | 1,695.50 | 1,606.08 | 1,684.00 | 1,684.00 | 1,951,776 |
| 25 Feb 2022 | 1,640.50 | 1,659.00 | 1,584.00 | 1,657.50 | 1,657.50 | 5,280,898 |
| 24 Feb 2022 | 1,583.50 | 1,617.35 | 1,566.00 | 1,590.00 | 1,590.00 | 2,181,959 |
| 23 Feb 2022 | 1,640.50 | 1,671.50 | 1,628.50 | 1,648.00 | 1,648.00 | 1,482,242 |
| 22 Feb 2022 | 1,598.00 | 1,655.50 | 1,594.50 | 1,643.00 | 1,643.00 | 5,311,769 |
| 21 Feb 2022 | 1,663.00 | 1,672.50 | 1,636.50 | 1,641.00 | 1,641.00 | 1,612,184 |
| 18 Feb 2022 | 1,699.00 | 1,715.00 | 1,647.00 | 1,650.00 | 1,650.00 | 4,339,833 |
| 17 Feb 2022 | 1,704.00 | 1,715.00 | 1,673.50 | 1,699.00 | 1,699.00 | 1,150,747 |
| 16 Feb 2022 | 1,705.00 | 1,716.50 | 1,683.00 | 1,704.00 | 1,704.00 | 1,454,474 |
| 15 Feb 2022 | 1,682.00 | 1,718.00 | 1,669.00 | 1,704.00 | 1,704.00 | 935,479 |
| 14 Feb 2022 | 1,658.50 | 1,691.00 | 1,639.00 | 1,684.50 | 1,684.50 | 1,695,772 |
| 11 Feb 2022 | 1,657.50 | 1,712.00 | 1,653.50 | 1,698.50 | 1,698.50 | 2,399,687 |
| 10 Feb 2022 | 1,670.00 | 1,689.00 | 1,640.50 | 1,680.00 | 1,680.00 | 3,427,588 |
| 09 Feb 2022 | 1,612.00 | 1,648.00 | 1,597.28 | 1,648.00 | 1,648.00 | 2,234,967 |
| 08 Feb 2022 | 1,611.00 | 1,619.50 | 1,569.00 | 1,595.00 | 1,595.00 | 1,885,597 |
| 07 Feb 2022 | 1,583.50 | 1,626.50 | 1,568.00 | 1,605.50 | 1,605.50 | 2,248,270 |
| 04 Feb 2022 | 1,599.50 | 1,610.50 | 1,564.50 | 1,572.50 | 1,572.50 | 954,738 |
| 03 Feb 2022 | 1,615.00 | 1,626.50 | 1,574.50 | 1,583.50 | 1,583.50 | 2,013,486 |
| 02 Feb 2022 | 1,636.50 | 1,695.50 | 1,615.50 | 1,615.50 | 1,615.50 | 2,593,010 |
| 01 Feb 2022 | 1,600.00 | 1,637.00 | 1,594.50 | 1,621.00 | 1,621.00 | 1,317,042 |
| 31 Jan 2022 | 1,587.50 | 1,611.50 | 1,557.50 | 1,591.00 | 1,591.00 | 2,261,831 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
