UK markets open in 4 hours 55 minutes

Entain Plc (ENT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
844.80-72.00 (-7.85%)
At close: 04:48PM GMT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20240.000.000.00844.80844.802,451,000
01 Mar 2024928.60937.00913.80916.80916.803,504,745
29 Feb 2024922.80940.00913.00913.00913.007,010,824
28 Feb 2024918.60926.60907.00913.40913.401,319,359
27 Feb 2024905.00918.60904.30914.40914.401,508,521
26 Feb 2024912.20934.20904.80905.20905.202,219,442
23 Feb 2024911.40929.20897.80911.20911.202,380,272
22 Feb 2024895.00926.80894.00911.80911.802,497,735
21 Feb 2024927.80928.04886.80898.80898.801,724,597
20 Feb 2024916.40939.20914.00923.00923.001,412,672
19 Feb 2024925.00933.00922.00922.00922.001,451,793
16 Feb 2024949.00952.80930.20933.40933.401,596,785
15 Feb 2024947.00954.00934.80938.80938.802,574,387
14 Feb 2024972.60974.64921.40933.40933.402,703,095
13 Feb 20241,006.001,022.00972.00973.80973.802,095,156
12 Feb 20241,016.001,033.431,009.001,017.001,017.00728,590
09 Feb 2024982.401,020.00977.801,010.501,010.501,866,522
08 Feb 2024965.00995.60965.00986.60986.601,336,273
07 Feb 2024961.20980.80954.60972.40972.401,869,754
06 Feb 2024981.80986.60956.70966.00966.002,939,960
05 Feb 2024990.00994.80980.60989.80989.801,889,462
02 Feb 2024992.201,014.00983.80988.40988.404,128,880
01 Feb 2024962.60988.60962.00982.60982.605,228,306
31 Jan 2024958.00970.60955.40968.20968.201,681,816
30 Jan 2024986.40991.40952.00957.40957.402,215,341
29 Jan 2024963.40989.40951.00980.60980.601,760,581
26 Jan 2024952.00980.60950.80967.20967.203,710,699
25 Jan 2024975.00980.80952.40952.40952.401,964,658
24 Jan 2024979.80997.26974.80975.00975.004,488,649
23 Jan 2024962.60984.60960.00983.00983.003,315,937
22 Jan 2024945.20960.20937.40960.00960.002,656,627
19 Jan 2024956.00961.40916.80916.80916.802,198,860
18 Jan 2024906.00954.80902.20949.60949.602,888,259
17 Jan 2024934.40934.40894.80894.80894.801,846,037
16 Jan 2024939.00953.80939.00943.80943.805,721,017
15 Jan 2024940.00955.55935.80942.40942.40834,106
12 Jan 2024947.40962.00942.20942.20942.201,374,278
11 Jan 2024954.60968.20945.80945.80945.804,235,155
10 Jan 2024974.80985.20951.60951.60951.606,366,723
09 Jan 2024989.40992.80976.00976.00976.006,748,412
08 Jan 2024974.60989.20967.20989.20989.207,607,263
05 Jan 2024961.20986.40957.40977.00977.002,581,369
04 Jan 2024979.20993.00960.60969.00969.002,750,768
03 Jan 2024996.001,012.00976.20980.80980.803,408,402
02 Jan 2024992.801,007.00983.40985.40985.407,660,542
29 Dec 2023989.80999.00986.20994.20994.20368,358
28 Dec 20231,008.501,013.00989.60996.40996.401,017,319
27 Dec 2023976.601,014.00968.401,005.001,005.003,114,620
22 Dec 2023997.801,007.00980.00980.00980.00808,483
21 Dec 20231,012.001,025.001,000.501,005.001,005.001,141,954
20 Dec 20231,024.501,034.001,008.501,018.501,018.506,860,942
19 Dec 2023976.001,015.50971.201,012.001,012.005,460,463
18 Dec 2023957.00996.00932.80977.20977.203,743,274
15 Dec 2023925.60951.80913.80938.60938.606,420,325
14 Dec 2023868.40925.00856.40920.00920.007,422,974
13 Dec 2023851.00866.00830.00846.60846.606,105,382
12 Dec 2023815.20828.60805.60805.60805.602,576,180
11 Dec 2023798.60813.00789.20813.00813.001,798,248
08 Dec 2023793.40816.60788.60803.00803.003,252,214
07 Dec 2023801.40813.40784.00797.20797.202,112,055
06 Dec 2023795.80815.20784.00808.40808.402,916,378
05 Dec 2023785.80802.00763.60794.80794.803,558,048
04 Dec 2023804.00846.60784.20796.80796.804,705,367
01 Dec 2023804.40809.80781.40808.00808.001,587,806
30 Nov 2023800.00810.80779.80802.80802.807,518,851
29 Nov 2023836.60839.85800.20800.20800.202,188,171
28 Nov 2023845.80855.00811.20834.40834.402,761,346
27 Nov 2023836.00852.20834.00852.20852.202,862,239
24 Nov 2023858.20869.00839.40859.00859.005,808,033
23 Nov 2023881.80885.60858.60864.40864.403,450,811
22 Nov 2023830.40892.60815.20880.80880.806,128,525
21 Nov 2023850.20864.20823.60831.60831.604,817,544
20 Nov 2023863.40868.00849.60859.20859.201,831,964
17 Nov 2023849.20877.28844.89855.80855.805,224,846
16 Nov 2023851.20876.60833.80849.60849.603,594,381
15 Nov 2023881.40903.62868.40868.40868.405,108,856
14 Nov 2023875.00888.40862.80880.80880.804,785,000
13 Nov 2023920.00932.20880.20891.60891.604,947,153
10 Nov 2023938.40940.00915.00925.60925.604,515,509
09 Nov 2023939.00973.97923.80944.60944.605,296,709
08 Nov 2023939.20985.40935.40958.00958.0016,717,183
07 Nov 2023928.60950.20919.80941.00941.002,075,754
06 Nov 2023925.60950.80907.40934.40934.404,402,189
03 Nov 2023889.20930.00859.60919.60919.606,664,732
02 Nov 2023907.80972.40876.80884.40884.4010,607,346
01 Nov 2023933.20945.20908.60940.00940.005,414,241
31 Oct 2023914.80943.20913.20930.40930.407,568,530
30 Oct 2023914.00927.80907.40913.80913.802,545,458
27 Oct 2023923.00926.60911.80914.80914.801,656,190
26 Oct 2023906.00924.80902.00921.20921.204,504,319
25 Oct 2023938.20944.00913.20925.60925.604,626,213
24 Oct 2023927.60941.20922.40940.20940.202,579,397
23 Oct 2023928.60938.40903.40935.00935.001,878,303
20 Oct 2023932.20940.80926.80933.80933.801,905,565
19 Oct 2023949.60955.00927.60942.20942.202,428,610
18 Oct 2023957.20970.00955.00956.80956.809,456,106
17 Oct 2023955.60963.20949.00960.00960.003,385,528
16 Oct 2023937.40960.00926.60960.00960.002,784,978
13 Oct 2023944.00950.80916.60935.00935.003,438,324
12 Oct 2023952.20965.40947.20952.20952.202,386,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...