UK markets open in 2 hours 24 minutes

Entain Plc (ENT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,336.00+40.50 (+3.13%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221,308.001,338.531,293.501,336.001,336.00978,458
23 Jun 20221,303.001,333.501,284.501,295.501,295.50813,698
22 Jun 20221,298.001,314.001,274.501,307.501,307.50924,108
21 Jun 20221,319.001,329.001,293.501,306.001,306.00674,538
20 Jun 20221,280.501,321.001,273.501,311.501,311.501,216,008
17 Jun 20221,292.001,331.501,268.001,272.501,272.502,296,831
16 Jun 20221,369.501,372.001,291.001,291.001,291.001,092,549
15 Jun 20221,360.501,413.501,338.501,375.501,375.501,852,470
14 Jun 20221,359.001,364.001,327.501,341.501,341.507,364,113
13 Jun 20221,380.501,382.501,321.501,341.001,341.001,515,726
10 Jun 20221,440.001,465.001,408.501,408.501,408.501,770,385
09 Jun 20221,442.001,487.001,439.001,450.001,450.001,197,341
08 Jun 20221,474.501,485.501,425.001,453.501,453.503,497,419
07 Jun 20221,422.001,455.001,418.001,446.001,446.002,122,158
06 Jun 20221,471.001,504.001,430.001,437.001,437.001,947,956
01 Jun 20221,472.001,480.501,452.001,460.001,460.001,650,680
31 May 20221,446.501,476.001,435.001,462.001,462.001,768,088
30 May 20221,450.001,482.501,447.201,461.001,461.001,573,967
27 May 20221,415.501,439.501,409.501,433.001,433.00730,258
26 May 20221,387.001,414.001,381.001,411.001,411.00717,623
25 May 20221,370.001,379.001,342.501,379.001,379.004,448,894
24 May 20221,404.501,425.501,365.001,365.001,365.00871,691
23 May 20221,433.001,450.501,409.001,419.001,419.002,036,053
20 May 20221,374.501,426.501,371.501,403.001,403.001,971,306
19 May 20221,378.501,382.121,349.001,360.001,360.004,390,363
18 May 20221,389.501,426.001,375.501,392.001,392.008,656,384
17 May 20221,367.501,404.001,365.001,372.501,372.505,866,276
16 May 20221,360.001,379.501,349.001,367.501,367.501,241,423
13 May 20221,298.001,384.501,296.001,364.501,364.503,276,709
12 May 20221,244.001,308.501,204.501,300.501,300.504,094,219
11 May 20221,249.001,286.001,237.551,286.001,286.003,960,234
10 May 20221,269.501,273.001,225.001,234.001,234.002,004,660
09 May 20221,360.001,364.001,240.001,248.501,248.503,782,289
06 May 20221,392.501,392.791,339.501,371.001,371.003,653,564
05 May 20221,491.501,504.501,405.501,405.501,405.501,292,173
04 May 20221,497.501,546.501,446.001,455.001,455.003,242,776
03 May 20221,504.501,517.501,448.501,492.501,492.502,463,322
29 Apr 20221,503.001,525.501,487.001,518.501,518.504,458,823
28 Apr 20221,470.501,511.001,469.501,491.501,491.501,239,092
27 Apr 20221,481.001,482.001,449.001,465.501,465.502,883,923
26 Apr 20221,486.501,511.501,455.451,473.501,473.503,111,480
25 Apr 20221,450.001,489.001,443.001,469.001,469.003,507,709
22 Apr 20221,515.501,535.001,487.501,497.001,497.004,361,893
21 Apr 20221,571.501,584.001,533.501,538.501,538.503,404,901
20 Apr 20221,580.001,616.501,552.001,566.001,566.001,868,178
19 Apr 20221,560.001,581.441,541.001,574.001,574.001,479,175
14 Apr 20221,525.501,554.501,521.001,551.501,551.507,108,445
13 Apr 20221,530.001,536.501,490.561,524.001,524.001,999,844
12 Apr 20221,532.001,576.001,522.501,537.001,537.001,937,847
11 Apr 20221,531.501,563.001,512.501,553.001,553.002,064,018
08 Apr 20221,565.501,578.001,525.501,547.501,547.501,605,891
07 Apr 20221,600.001,629.501,548.001,555.001,555.003,321,287
06 Apr 20221,693.001,696.501,606.501,621.501,621.502,241,549
05 Apr 20221,676.501,695.501,653.001,677.501,677.507,364,855
04 Apr 20221,653.501,688.501,638.001,688.501,688.501,507,115
01 Apr 20221,646.001,664.501,640.001,652.001,652.001,015,129
31 Mar 20221,672.001,694.001,631.501,643.501,643.501,366,207
30 Mar 20221,677.001,689.501,647.501,666.001,666.002,050,272
29 Mar 20221,647.001,673.001,629.501,670.501,670.502,536,971
28 Mar 20221,671.001,680.001,634.001,643.501,643.503,650,833
25 Mar 20221,650.501,688.001,640.001,666.001,666.001,161,549
24 Mar 20221,675.501,683.001,641.001,656.501,656.502,393,389
23 Mar 20221,675.001,702.501,668.501,675.001,675.003,285,722
22 Mar 20221,630.501,684.001,630.501,674.501,674.502,003,386
21 Mar 20221,713.001,719.441,654.501,666.001,666.002,182,125
18 Mar 20221,666.001,725.001,640.501,722.501,722.504,061,553
17 Mar 20221,597.501,650.001,597.501,650.001,650.001,671,140
16 Mar 20221,564.001,613.101,555.001,581.001,581.003,777,876
15 Mar 20221,514.501,576.001,506.001,548.501,548.502,488,441
14 Mar 20221,541.001,548.001,524.001,531.501,531.501,775,675
11 Mar 20221,470.001,573.001,445.501,528.001,528.002,345,734
10 Mar 20221,495.001,509.501,445.001,465.001,465.007,495,958
09 Mar 20221,426.501,487.501,383.501,487.501,487.503,351,367
08 Mar 20221,408.501,470.821,388.001,392.501,392.502,103,066
07 Mar 20221,443.501,501.501,418.001,436.001,436.003,484,915
04 Mar 20221,544.501,592.501,476.001,492.001,492.004,526,841
03 Mar 20221,570.001,631.001,545.501,559.001,559.003,584,260
02 Mar 20221,600.001,641.001,550.501,560.001,560.002,529,130
01 Mar 20221,670.501,671.001,572.501,602.501,602.502,463,424
28 Feb 20221,636.001,695.501,606.081,684.001,684.001,951,776
25 Feb 20221,640.501,659.001,584.001,657.501,657.505,280,898
24 Feb 20221,583.501,617.351,566.001,590.001,590.002,181,959
23 Feb 20221,640.501,671.501,628.501,648.001,648.001,482,242
22 Feb 20221,598.001,655.501,594.501,643.001,643.005,311,769
21 Feb 20221,663.001,672.501,636.501,641.001,641.001,612,184
18 Feb 20221,699.001,715.001,647.001,650.001,650.004,339,833
17 Feb 20221,704.001,715.001,673.501,699.001,699.001,150,747
16 Feb 20221,705.001,716.501,683.001,704.001,704.001,454,474
15 Feb 20221,682.001,718.001,669.001,704.001,704.00935,479
14 Feb 20221,658.501,691.001,639.001,684.501,684.501,695,772
11 Feb 20221,657.501,712.001,653.501,698.501,698.502,399,687
10 Feb 20221,670.001,689.001,640.501,680.001,680.003,427,588
09 Feb 20221,612.001,648.001,597.281,648.001,648.002,234,967
08 Feb 20221,611.001,619.501,569.001,595.001,595.001,885,597
07 Feb 20221,583.501,626.501,568.001,605.501,605.502,248,270
04 Feb 20221,599.501,610.501,564.501,572.501,572.50954,738
03 Feb 20221,615.001,626.501,574.501,583.501,583.502,013,486
02 Feb 20221,636.501,695.501,615.501,615.501,615.502,593,010
01 Feb 20221,600.001,637.001,594.501,621.001,621.001,317,042
31 Jan 20221,587.501,611.501,557.501,591.001,591.002,261,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...