Entain Plc (ENT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,967.00+38.50 (+2.00%)
As of 4:00PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 1,949.50 | 1,991.00 | 1,943.50 | 1,967.00 | 1,967.00 | 815,647 |
| 16 Sept 2021 | 1,889.50 | 1,933.50 | 1,888.50 | 1,928.50 | 1,928.50 | 2,147,445 |
| 15 Sept 2021 | 1,933.50 | 1,933.50 | 1,887.00 | 1,889.00 | 1,889.00 | 2,169,485 |
| 14 Sept 2021 | 1,906.50 | 1,944.50 | 1,900.50 | 1,943.50 | 1,943.50 | 1,107,114 |
| 13 Sept 2021 | 1,917.50 | 1,920.50 | 1,894.50 | 1,905.00 | 1,905.00 | 72,158 |
| 10 Sept 2021 | 1,939.00 | 1,953.50 | 1,925.50 | 1,926.50 | 1,926.50 | 730,517 |
| 09 Sept 2021 | 1,900.00 | 1,921.50 | 1,873.50 | 1,921.50 | 1,921.50 | 646,829 |
| 08 Sept 2021 | 1,944.50 | 1,950.50 | 1,910.00 | 1,910.00 | 1,910.00 | 511,958 |
| 07 Sept 2021 | 1,942.50 | 1,965.50 | 1,937.04 | 1,949.50 | 1,949.50 | 2,381,040 |
| 06 Sept 2021 | 1,953.00 | 1,973.00 | 1,915.00 | 1,948.50 | 1,948.50 | 472,942 |
| 03 Sept 2021 | 1,948.00 | 1,950.50 | 1,927.50 | 1,943.00 | 1,943.00 | 564,321 |
| 02 Sept 2021 | 1,960.00 | 1,987.50 | 1,942.00 | 1,948.50 | 1,948.50 | 1,021,374 |
| 01 Sept 2021 | 1,962.50 | 1,990.00 | 1,945.00 | 1,978.00 | 1,978.00 | 1,591,265 |
| 31 Aug 2021 | 1,914.00 | 1,933.00 | 1,902.50 | 1,933.00 | 1,933.00 | 1,773,555 |
| 27 Aug 2021 | 1,903.50 | 1,925.50 | 1,886.00 | 1,909.50 | 1,909.50 | 805,661 |
| 26 Aug 2021 | 1,906.50 | 1,918.00 | 1,891.00 | 1,915.00 | 1,915.00 | 1,992,414 |
| 25 Aug 2021 | 1,868.50 | 1,915.00 | 1,868.50 | 1,915.00 | 1,915.00 | 2,359,449 |
| 24 Aug 2021 | 1,873.00 | 1,885.30 | 1,866.50 | 1,871.50 | 1,871.50 | 1,075,302 |
| 23 Aug 2021 | 1,870.00 | 1,881.00 | 1,860.00 | 1,863.50 | 1,863.50 | 2,026,764 |
| 20 Aug 2021 | 1,843.00 | 1,871.00 | 1,829.50 | 1,849.00 | 1,849.00 | 2,694,811 |
| 19 Aug 2021 | 1,833.50 | 1,850.50 | 1,798.50 | 1,843.50 | 1,843.50 | 1,521,910 |
| 18 Aug 2021 | 1,899.00 | 1,903.50 | 1,849.70 | 1,857.00 | 1,857.00 | 2,374,165 |
| 17 Aug 2021 | 1,870.00 | 1,900.00 | 1,870.00 | 1,885.00 | 1,885.00 | 2,512,774 |
| 16 Aug 2021 | 1,940.00 | 1,953.00 | 1,894.00 | 1,904.50 | 1,904.50 | 1,212,302 |
| 13 Aug 2021 | 1,948.00 | 1,972.00 | 1,944.00 | 1,960.00 | 1,960.00 | 1,445,430 |
| 12 Aug 2021 | 1,922.00 | 1,969.50 | 1,922.00 | 1,942.50 | 1,942.50 | 1,691,754 |
| 11 Aug 2021 | 1,965.50 | 1,979.00 | 1,941.00 | 1,965.50 | 1,965.50 | 1,830,350 |
| 10 Aug 2021 | 1,937.50 | 1,999.80 | 1,937.50 | 1,971.50 | 1,971.50 | 2,526,043 |
| 09 Aug 2021 | 1,929.50 | 1,936.00 | 1,878.00 | 1,933.00 | 1,933.00 | 1,770,868 |
| 06 Aug 2021 | 1,942.00 | 1,983.50 | 1,923.00 | 1,929.00 | 1,929.00 | 2,325,481 |
| 05 Aug 2021 | 1,908.00 | 1,961.50 | 1,898.00 | 1,936.50 | 1,936.50 | 3,069,564 |
| 04 Aug 2021 | 1,814.00 | 1,950.00 | 1,810.00 | 1,912.50 | 1,912.50 | 2,608,789 |
| 03 Aug 2021 | 1,816.50 | 1,821.00 | 1,788.00 | 1,802.50 | 1,802.50 | 962,986 |
| 02 Aug 2021 | 1,823.00 | 1,839.00 | 1,806.50 | 1,819.50 | 1,819.50 | 564,697 |
| 30 Jul 2021 | 1,804.50 | 1,817.50 | 1,780.00 | 1,816.50 | 1,816.50 | 1,129,697 |
| 29 Jul 2021 | 1,820.50 | 1,828.00 | 1,798.00 | 1,824.00 | 1,824.00 | 1,613,895 |
| 28 Jul 2021 | 1,797.00 | 1,836.00 | 1,797.00 | 1,816.00 | 1,816.00 | 1,745,336 |
| 27 Jul 2021 | 1,847.00 | 1,858.50 | 1,828.00 | 1,834.50 | 1,834.50 | 1,075,396 |
| 26 Jul 2021 | 1,842.50 | 1,853.50 | 1,834.50 | 1,852.50 | 1,852.50 | 942,110 |
| 23 Jul 2021 | 1,853.00 | 1,866.00 | 1,841.00 | 1,848.50 | 1,848.50 | 810,156 |
| 22 Jul 2021 | 1,821.50 | 1,864.00 | 1,809.00 | 1,851.00 | 1,851.00 | 993,362 |
| 21 Jul 2021 | 1,757.00 | 1,804.50 | 1,757.00 | 1,792.00 | 1,792.00 | 2,037,713 |
| 20 Jul 2021 | 1,771.50 | 1,785.00 | 1,727.50 | 1,746.50 | 1,746.50 | 1,978,493 |
| 19 Jul 2021 | 1,800.50 | 1,813.00 | 1,728.50 | 1,767.00 | 1,767.00 | 1,425,635 |
| 16 Jul 2021 | 1,844.00 | 1,874.50 | 1,819.00 | 1,821.00 | 1,821.00 | 1,701,457 |
| 15 Jul 2021 | 1,863.00 | 1,875.50 | 1,829.00 | 1,829.50 | 1,829.50 | 1,213,395 |
| 14 Jul 2021 | 1,865.50 | 1,894.00 | 1,853.21 | 1,872.00 | 1,872.00 | 1,069,248 |
| 13 Jul 2021 | 1,860.00 | 1,877.50 | 1,850.00 | 1,869.50 | 1,869.50 | 1,359,474 |
| 12 Jul 2021 | 1,871.50 | 1,878.00 | 1,837.28 | 1,865.00 | 1,865.00 | 1,156,800 |
| 09 Jul 2021 | 1,832.00 | 1,877.32 | 1,822.97 | 1,870.00 | 1,870.00 | 1,528,871 |
| 08 Jul 2021 | 1,801.00 | 1,860.00 | 1,789.00 | 1,820.50 | 1,820.50 | 3,493,773 |
| 07 Jul 2021 | 1,856.00 | 1,875.50 | 1,788.16 | 1,807.50 | 1,807.50 | 1,438,141 |
| 06 Jul 2021 | 1,850.50 | 1,900.00 | 1,844.96 | 1,869.50 | 1,869.50 | 1,950,373 |
| 05 Jul 2021 | 1,811.00 | 1,858.50 | 1,799.00 | 1,855.50 | 1,855.50 | 1,594,919 |
| 02 Jul 2021 | 1,782.00 | 1,816.75 | 1,779.50 | 1,797.50 | 1,797.50 | 1,331,387 |
| 01 Jul 2021 | 1,754.50 | 1,788.00 | 1,738.50 | 1,780.50 | 1,780.50 | 1,355,530 |
| 30 Jun 2021 | 1,775.50 | 1,784.00 | 1,729.50 | 1,745.50 | 1,745.50 | 2,165,293 |
| 29 Jun 2021 | 1,770.00 | 1,790.50 | 1,752.50 | 1,780.00 | 1,780.00 | 1,636,156 |
| 28 Jun 2021 | 1,774.00 | 1,806.00 | 1,761.50 | 1,777.50 | 1,777.50 | 1,969,387 |
| 25 Jun 2021 | 1,846.00 | 1,851.50 | 1,800.00 | 1,800.00 | 1,800.00 | 1,421,625 |
| 24 Jun 2021 | 1,818.50 | 1,859.00 | 1,810.00 | 1,848.00 | 1,848.00 | 2,316,479 |
| 23 Jun 2021 | 1,830.50 | 1,845.00 | 1,791.50 | 1,814.50 | 1,814.50 | 1,566,867 |
| 22 Jun 2021 | 1,835.00 | 1,842.50 | 1,808.00 | 1,821.50 | 1,821.50 | 1,407,771 |
| 21 Jun 2021 | 1,804.00 | 1,836.00 | 1,792.50 | 1,835.00 | 1,835.00 | 1,626,678 |
| 18 Jun 2021 | 1,824.50 | 1,836.50 | 1,804.50 | 1,822.00 | 1,822.00 | 2,801,034 |
| 17 Jun 2021 | 1,808.50 | 1,829.26 | 1,804.50 | 1,824.50 | 1,824.50 | 1,077,788 |
| 16 Jun 2021 | 1,803.50 | 1,830.00 | 1,797.09 | 1,824.00 | 1,824.00 | 1,765,182 |
| 15 Jun 2021 | 1,818.00 | 1,826.50 | 1,750.50 | 1,801.50 | 1,801.50 | 3,982,675 |
| 14 Jun 2021 | 1,805.00 | 1,833.50 | 1,799.00 | 1,811.50 | 1,811.50 | 1,649,299 |
| 11 Jun 2021 | 1,800.00 | 1,807.61 | 1,772.00 | 1,803.50 | 1,803.50 | 2,818,751 |
| 10 Jun 2021 | 1,771.00 | 1,776.50 | 1,753.50 | 1,765.00 | 1,765.00 | 858,085 |
| 09 Jun 2021 | 1,787.00 | 1,787.00 | 1,762.50 | 1,772.50 | 1,772.50 | 1,647,758 |
| 08 Jun 2021 | 1,729.00 | 1,800.00 | 1,721.00 | 1,787.00 | 1,787.00 | 1,564,684 |
| 07 Jun 2021 | 1,736.00 | 1,749.00 | 1,721.54 | 1,732.00 | 1,732.00 | 898,846 |
| 04 Jun 2021 | 1,694.50 | 1,735.50 | 1,690.00 | 1,733.00 | 1,733.00 | 1,166,589 |
| 03 Jun 2021 | 1,681.00 | 1,702.00 | 1,675.00 | 1,698.50 | 1,698.50 | 1,595,216 |
| 02 Jun 2021 | 1,663.50 | 1,686.00 | 1,651.00 | 1,686.00 | 1,686.00 | 2,010,410 |
| 01 Jun 2021 | 1,674.50 | 1,685.50 | 1,663.00 | 1,672.50 | 1,672.50 | 5,597,239 |
| 28 May 2021 | 1,669.00 | 1,669.50 | 1,649.50 | 1,649.50 | 1,649.50 | 1,090,561 |
| 27 May 2021 | 1,680.00 | 1,680.00 | 1,661.00 | 1,665.50 | 1,665.50 | 2,712,891 |
| 26 May 2021 | 1,630.50 | 1,674.38 | 1,627.00 | 1,670.50 | 1,670.50 | 2,154,007 |
| 25 May 2021 | 1,631.00 | 1,643.00 | 1,618.00 | 1,633.50 | 1,633.50 | 1,702,590 |
| 24 May 2021 | 1,585.50 | 1,622.50 | 1,570.91 | 1,614.50 | 1,614.50 | 2,615,976 |
| 21 May 2021 | 1,565.00 | 1,590.00 | 1,559.50 | 1,579.00 | 1,579.00 | 1,557,697 |
| 20 May 2021 | 1,559.50 | 1,574.08 | 1,547.50 | 1,563.00 | 1,563.00 | 1,062,773 |
| 19 May 2021 | 1,569.50 | 1,571.00 | 1,517.50 | 1,539.00 | 1,539.00 | 1,473,203 |
| 18 May 2021 | 1,569.00 | 1,571.00 | 1,546.00 | 1,567.50 | 1,567.50 | 2,308,245 |
| 17 May 2021 | 1,565.50 | 1,571.39 | 1,544.50 | 1,550.00 | 1,550.00 | 916,045 |
| 14 May 2021 | 1,567.00 | 1,580.50 | 1,546.89 | 1,557.50 | 1,557.50 | 1,428,585 |
| 13 May 2021 | 1,525.50 | 1,553.00 | 1,516.00 | 1,553.00 | 1,553.00 | 1,558,084 |
| 12 May 2021 | 1,559.50 | 1,578.00 | 1,537.50 | 1,538.00 | 1,538.00 | 1,532,408 |
| 11 May 2021 | 1,598.50 | 1,600.50 | 1,531.00 | 1,564.50 | 1,564.50 | 3,063,631 |
| 10 May 2021 | 1,661.50 | 1,661.50 | 1,609.00 | 1,621.00 | 1,621.00 | 1,528,862 |
| 07 May 2021 | 1,654.50 | 1,666.00 | 1,641.54 | 1,659.50 | 1,659.50 | 1,622,877 |
| 06 May 2021 | 1,673.00 | 1,683.50 | 1,645.50 | 1,653.50 | 1,653.50 | 2,185,171 |
| 05 May 2021 | 1,632.50 | 1,682.00 | 1,632.50 | 1,674.50 | 1,674.50 | 1,115,335 |
| 04 May 2021 | 1,704.50 | 1,713.00 | 1,640.81 | 1,646.00 | 1,646.00 | 1,517,293 |
| 30 Apr 2021 | 1,686.50 | 1,705.00 | 1,683.00 | 1,691.50 | 1,691.50 | 1,880,241 |
| 29 Apr 2021 | 1,726.00 | 1,729.50 | 1,675.50 | 1,693.00 | 1,693.00 | 1,400,821 |
| 28 Apr 2021 | 1,720.00 | 1,730.50 | 1,710.00 | 1,719.50 | 1,719.50 | 1,277,996 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
