UK markets close in 4 hours 35 minutes

Entain Plc (ENT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,814.50+11.00 (+0.61%)
As of 11:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20211,805.001,833.501,799.001,814.501,814.50402,876
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
01 Mar 20211,431.001,451.501,408.501,445.501,445.501,778,391
26 Feb 20211,401.001,425.501,388.611,413.001,413.008,452,239
25 Feb 20211,446.501,463.501,423.001,435.001,435.001,745,953
24 Feb 20211,405.001,445.501,396.001,439.001,439.002,948,197
23 Feb 20211,406.001,426.501,381.001,411.501,411.503,101,402
22 Feb 20211,365.001,400.001,343.001,400.001,400.003,999,448
19 Feb 20211,355.001,371.001,352.001,365.501,365.501,616,930
18 Feb 20211,355.001,358.001,336.501,350.001,350.002,237,171
17 Feb 20211,360.001,360.001,345.501,347.501,347.504,838,144
16 Feb 20211,370.001,387.501,348.501,350.501,350.502,017,896
15 Feb 20211,370.001,385.001,357.501,360.501,360.504,624,250
12 Feb 20211,340.501,361.001,333.001,353.001,353.001,631,233
11 Feb 20211,330.001,378.501,326.001,342.001,342.005,950,158
10 Feb 20211,317.001,323.001,302.501,320.001,320.005,664,789
09 Feb 20211,316.001,322.501,309.001,312.001,312.004,420,727
08 Feb 20211,300.001,322.001,293.001,318.001,318.003,227,524
05 Feb 20211,256.001,293.501,253.501,287.001,287.002,256,481
04 Feb 20211,266.001,276.001,248.001,256.501,256.502,721,242
03 Feb 20211,295.001,299.501,257.501,261.001,261.002,558,086
02 Feb 20211,293.001,320.001,262.001,283.501,283.501,787,294
01 Feb 20211,271.501,283.501,251.001,283.501,283.501,970,667
29 Jan 20211,212.501,247.001,206.501,241.001,241.002,758,038
28 Jan 20211,220.001,246.001,191.501,242.001,242.002,650,202
27 Jan 20211,285.001,301.501,194.001,224.501,224.505,980,115
26 Jan 20211,278.501,284.501,258.501,273.501,273.502,739,690
25 Jan 20211,283.001,295.501,252.001,271.001,271.007,344,319
22 Jan 20211,269.001,288.501,249.501,280.001,280.003,636,943
21 Jan 20211,280.001,294.001,248.501,278.001,278.002,057,857
20 Jan 20211,254.001,276.501,250.501,270.001,270.004,453,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...