UK markets closed

Entain Plc (ENT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,139.50+14.50 (+1.29%)
At close: 05:11PM BST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20221,110.501,154.501,098.501,139.501,139.502,209,748
27 Sept 20221,125.001,149.501,119.001,125.001,125.002,727,375
26 Sept 20221,104.501,131.001,084.001,108.831,108.831,826,247
23 Sept 20221,134.001,142.001,072.001,083.001,083.001,866,954
22 Sept 20221,176.001,181.001,135.001,135.001,135.003,736,984
21 Sept 20221,169.501,205.501,159.801,196.501,196.503,297,810
20 Sept 20221,202.501,236.001,187.501,198.501,198.502,522,793
16 Sept 20221,208.501,229.001,204.001,213.001,213.002,187,990
15 Sept 20221,213.501,237.501,200.501,233.501,233.501,352,622
14 Sept 20221,219.501,239.001,184.501,202.001,202.001,684,804
13 Sept 20221,284.001,284.001,218.001,225.001,225.002,295,611
12 Sept 20221,219.001,257.501,193.261,257.501,257.502,627,518
09 Sept 20221,198.501,234.001,198.501,218.501,218.501,111,903
08 Sept 20221,221.001,222.501,143.501,200.001,200.001,687,364
07 Sept 20221,187.001,218.001,176.251,210.001,210.001,797,856
06 Sept 20221,194.001,241.501,191.501,211.501,211.501,132,552
05 Sept 20221,190.001,202.001,167.001,199.501,199.505,048,711
02 Sept 20221,166.001,201.501,156.501,201.501,201.502,020,776
01 Sept 20221,256.501,256.501,164.001,175.501,175.501,714,971
31 Aug 20221,284.001,290.001,248.501,273.001,273.002,665,859
30 Aug 20221,269.001,289.001,241.501,279.001,279.0010,003,158
26 Aug 20221,279.501,284.501,241.001,246.501,246.508,534,821
25 Aug 20221,298.501,300.001,269.001,281.001,281.001,345,001
24 Aug 20221,286.501,301.001,269.001,294.501,294.50838,460
23 Aug 20221,283.001,312.501,283.001,296.501,296.502,638,090
22 Aug 20221,304.501,328.501,278.001,289.501,289.501,298,543
19 Aug 20221,356.001,363.501,312.001,319.001,319.002,834,984
18 Aug 20221,380.001,393.001,363.501,372.001,372.001,781,899
18 Aug 20228.5 Dividend
17 Aug 20221,397.001,397.001,347.501,383.001,374.502,359,511
16 Aug 20221,428.501,428.501,402.001,406.501,397.8610,001,803
15 Aug 20221,428.001,444.501,403.501,419.501,410.785,901,190
12 Aug 20221,326.001,420.001,326.001,413.001,404.327,586,741
11 Aug 20221,288.001,410.501,283.941,357.501,349.166,811,156
10 Aug 20221,277.001,314.501,269.001,308.501,300.461,620,879
09 Aug 20221,327.001,329.001,266.501,276.501,268.651,826,911
08 Aug 20221,304.501,324.501,287.501,324.001,315.861,542,674
05 Aug 20221,298.001,331.501,295.501,300.001,292.011,704,129
04 Aug 20221,247.001,331.001,241.001,303.001,294.992,620,891
03 Aug 20221,223.501,245.001,207.011,241.501,233.871,160,732
02 Aug 20221,215.501,217.501,182.831,204.501,197.1016,868,674
01 Aug 20221,189.001,216.001,173.501,216.001,208.535,813,809
29 Jul 20221,188.501,223.001,184.001,202.501,195.111,515,624
28 Jul 20221,192.501,195.501,150.501,179.001,171.753,734,426
27 Jul 20221,158.501,203.501,145.001,181.501,174.244,511,713
26 Jul 20221,154.501,161.001,137.501,144.501,137.471,123,782
25 Jul 20221,160.501,174.501,136.501,154.501,147.404,619,843
22 Jul 20221,143.501,191.001,136.001,180.001,172.752,120,856
21 Jul 20221,154.001,172.001,137.501,149.501,142.442,109,968
20 Jul 20221,139.501,166.501,129.051,154.001,146.911,508,046
19 Jul 20221,108.501,131.001,098.001,126.501,119.581,451,133
18 Jul 20221,131.001,145.001,110.001,119.501,112.622,077,186
15 Jul 20221,102.501,131.501,058.001,119.501,112.622,705,024
14 Jul 20221,084.001,139.001,084.001,103.501,096.722,121,269
13 Jul 20221,093.001,096.501,067.501,082.501,075.855,874,250
12 Jul 20221,067.001,093.501,032.001,093.501,086.783,263,630
11 Jul 20221,075.501,100.501,064.001,075.501,068.892,216,699
08 Jul 20221,087.501,101.501,057.001,097.001,090.263,623,969
07 Jul 20221,063.501,118.05994.601,096.501,089.769,294,103
06 Jul 20221,164.501,192.041,131.501,140.001,132.994,416,089
05 Jul 20221,221.501,231.001,118.501,133.501,126.534,578,117
04 Jul 20221,270.501,275.501,204.501,212.501,205.051,603,018
01 Jul 20221,230.501,275.501,213.001,252.501,244.801,570,299
30 Jun 20221,244.001,258.501,229.751,245.001,237.352,363,980
29 Jun 20221,289.501,327.001,258.501,265.001,257.232,760,383
28 Jun 20221,340.501,344.001,304.001,304.001,295.991,911,152
27 Jun 20221,346.001,362.501,323.501,335.501,327.291,958,604
24 Jun 20221,308.001,338.531,293.501,336.001,327.79978,458
23 Jun 20221,303.001,333.501,284.501,295.501,287.54813,698
22 Jun 20221,298.001,314.001,274.501,307.501,299.46924,108
21 Jun 20221,319.001,329.001,293.501,306.001,297.97674,538
20 Jun 20221,280.501,321.001,273.501,311.501,303.441,216,008
17 Jun 20221,292.001,331.501,268.001,272.501,264.682,296,831
16 Jun 20221,369.501,372.001,291.001,291.001,283.071,092,549
15 Jun 20221,360.501,413.501,338.501,375.501,367.051,852,470
14 Jun 20221,359.001,364.001,327.501,341.501,333.267,364,113
13 Jun 20221,380.501,382.501,321.501,341.001,332.761,515,726
10 Jun 20221,440.001,465.001,408.501,408.501,399.841,770,385
09 Jun 20221,442.001,487.001,439.001,450.001,441.091,197,341
08 Jun 20221,474.501,485.501,425.001,453.501,444.573,497,419
07 Jun 20221,422.001,455.001,418.001,446.001,437.112,122,158
06 Jun 20221,471.001,504.001,430.001,437.001,428.171,947,956
01 Jun 20221,472.001,480.501,452.001,460.001,451.031,650,680
31 May 20221,446.501,476.001,435.001,462.001,453.011,768,088
30 May 20221,450.001,482.501,447.201,461.001,452.021,573,967
27 May 20221,415.501,439.501,409.501,433.001,424.19730,258
26 May 20221,387.001,414.001,381.001,411.001,402.33717,623
25 May 20221,370.001,379.001,342.501,379.001,370.524,448,894
24 May 20221,404.501,425.501,365.001,365.001,356.61871,691
23 May 20221,433.001,450.501,409.001,419.001,410.282,036,053
20 May 20221,374.501,426.501,371.501,403.001,394.381,971,306
19 May 20221,378.501,382.121,349.001,360.001,351.644,390,363
18 May 20221,389.501,426.001,375.501,392.001,383.448,656,384
17 May 20221,367.501,404.001,365.001,372.501,364.065,866,276
16 May 20221,360.001,379.501,349.001,367.501,359.101,241,423
13 May 20221,298.001,384.501,296.001,364.501,356.113,276,709
12 May 20221,244.001,308.501,204.501,300.501,292.514,094,219
11 May 20221,249.001,286.001,237.551,286.001,278.103,960,234
10 May 20221,269.501,273.001,225.001,234.001,226.422,004,660
09 May 20221,360.001,364.001,240.001,248.501,240.833,782,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...