ENT.L - Entain Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20231,350.001,361.501,323.001,347.001,347.00424,862
30 May 20231,408.501,408.501,371.001,374.501,374.502,642,140
26 May 20231,393.501,409.001,377.501,402.001,402.001,201,031
25 May 20231,419.501,423.001,384.001,387.001,387.001,423,281
24 May 20231,457.501,457.501,399.331,417.501,417.501,757,295
23 May 20231,486.001,493.501,468.001,471.501,471.501,136,510
22 May 20231,479.001,487.501,464.501,486.501,486.501,151,664
19 May 20231,465.001,488.001,452.501,475.001,475.001,752,898
18 May 20231,478.501,489.001,452.691,476.001,476.001,008,961
17 May 20231,466.001,478.501,459.501,474.501,474.502,061,761
16 May 20231,473.501,482.501,465.001,473.001,473.001,081,934
15 May 20231,464.001,485.501,458.501,476.501,476.501,115,635
12 May 20231,474.501,486.001,461.501,466.001,466.001,384,576
11 May 20231,481.001,497.501,473.501,473.501,473.503,353,418
10 May 20231,478.001,516.501,478.001,480.001,480.002,648,665
09 May 20231,482.001,504.451,478.501,492.501,492.506,008,121
05 May 20231,475.001,503.341,444.381,479.001,479.002,628,276
04 May 20231,468.501,480.001,449.001,470.001,470.004,680,791
03 May 20231,456.501,490.501,454.001,478.501,478.502,228,030
02 May 20231,442.501,472.001,437.001,464.501,464.502,015,312
28 Apr 20231,431.001,459.001,427.501,444.001,444.002,753,036
27 Apr 20231,438.501,481.001,421.501,432.501,432.504,343,264
26 Apr 20231,430.501,453.001,430.501,444.501,444.502,301,139
25 Apr 20231,406.501,444.001,405.501,439.001,439.003,249,297
24 Apr 20231,404.001,416.501,394.001,412.001,412.002,016,419
21 Apr 20231,387.001,408.501,382.001,405.001,405.001,539,002
20 Apr 20231,392.001,395.501,378.001,394.001,394.001,101,897
19 Apr 20231,401.501,401.501,370.501,387.501,387.501,819,379
18 Apr 20231,331.501,416.001,326.001,400.001,400.002,842,991
17 Apr 20231,299.501,309.501,286.501,305.501,305.502,734,905
14 Apr 20231,301.001,311.501,295.501,298.001,298.002,236,448
13 Apr 20231,279.501,310.001,279.501,302.001,302.001,966,788
12 Apr 20231,285.501,300.501,278.001,280.001,280.002,118,072
11 Apr 20231,291.001,312.001,282.001,297.001,297.003,148,953
06 Apr 20231,250.001,292.501,250.001,286.001,286.001,094,307
05 Apr 20231,237.001,268.001,232.001,254.001,254.001,320,336
04 Apr 20231,268.501,271.001,251.001,254.501,254.501,450,347
03 Apr 20231,250.001,262.001,241.001,259.001,259.001,550,081
31 Mar 20231,253.001,261.501,241.501,256.501,256.501,559,538
30 Mar 20231,210.001,255.501,206.501,250.001,250.001,470,394
29 Mar 20231,177.001,208.501,160.501,206.001,206.003,456,456
28 Mar 20231,185.001,190.501,168.501,171.501,171.501,076,626
27 Mar 20231,190.001,195.501,164.501,178.501,178.502,533,185
24 Mar 20231,194.001,194.131,167.001,181.501,181.501,229,366
23 Mar 20231,208.501,210.001,196.501,204.001,204.002,354,648
22 Mar 20231,236.001,236.001,211.001,215.001,215.001,950,512
21 Mar 20231,217.001,244.501,215.501,238.001,238.001,775,119
20 Mar 20231,212.501,224.001,184.001,213.001,213.001,199,736
17 Mar 20231,219.001,235.001,203.881,207.501,207.504,169,698
16 Mar 20231,200.001,224.001,176.501,213.501,213.502,109,872
16 Mar 20238.5 Dividend
15 Mar 20231,256.501,256.501,194.001,194.001,185.506,235,362
14 Mar 20231,243.001,270.501,243.001,266.001,256.991,325,152
13 Mar 20231,310.001,310.001,231.001,243.001,234.152,078,774
10 Mar 20231,295.001,311.501,263.001,310.001,300.673,263,867
09 Mar 20231,355.501,390.001,308.001,329.001,319.544,065,732
08 Mar 20231,388.501,392.001,373.001,392.001,382.09824,737
07 Mar 20231,381.001,409.001,381.001,399.501,389.541,304,149
06 Mar 20231,382.501,405.501,377.061,393.001,383.08763,236
03 Mar 20231,384.001,390.501,376.001,382.501,372.661,017,309
02 Mar 20231,351.001,382.001,340.001,379.501,369.681,580,951
01 Mar 20231,357.001,378.001,357.001,363.001,353.303,071,187
28 Feb 20231,350.501,363.001,342.001,359.501,349.823,374,083
27 Feb 20231,316.501,360.001,314.001,356.501,346.841,879,789
24 Feb 20231,356.001,357.501,306.001,306.501,297.203,541,236
23 Feb 20231,364.001,364.001,347.501,355.001,345.353,197,089
22 Feb 20231,367.501,371.501,349.001,354.501,344.863,304,344
21 Feb 20231,386.001,392.001,363.001,377.001,367.201,246,164
20 Feb 20231,400.001,400.001,373.871,393.001,383.08563,849
17 Feb 20231,385.501,405.001,372.501,397.501,387.553,364,427
16 Feb 20231,386.001,394.001,366.501,394.001,384.081,380,365
15 Feb 20231,319.001,384.001,311.001,369.001,359.253,102,777
14 Feb 20231,332.001,341.501,304.001,320.001,310.602,534,853
13 Feb 20231,312.501,331.881,293.291,329.001,319.543,915,416
10 Feb 20231,352.001,374.501,294.001,312.001,302.665,822,833
09 Feb 20231,399.501,446.501,347.001,348.001,338.407,881,338
08 Feb 20231,557.501,577.501,556.001,567.501,556.341,016,058
07 Feb 20231,553.501,583.001,550.501,553.001,541.941,246,007
06 Feb 20231,573.501,588.501,544.501,557.001,545.92944,427
03 Feb 20231,552.501,588.501,540.501,587.501,576.201,011,202
02 Feb 20231,522.501,572.001,491.501,566.001,554.851,944,374
01 Feb 20231,518.501,533.001,498.501,500.501,489.828,852,365
31 Jan 20231,498.001,501.501,471.001,488.501,477.903,805,145
30 Jan 20231,517.001,517.001,495.501,503.501,492.805,688,229
27 Jan 20231,540.001,547.501,512.001,525.001,514.142,342,052
26 Jan 20231,556.501,596.501,516.001,533.001,522.092,840,744
25 Jan 20231,554.501,559.001,509.001,531.501,520.601,610,239
24 Jan 20231,531.501,559.501,526.001,559.501,548.40892,629
23 Jan 20231,510.001,526.501,506.001,526.501,515.63836,510
20 Jan 20231,487.001,518.501,475.501,508.001,497.261,779,866
19 Jan 20231,441.501,536.001,411.501,482.001,471.4511,415,390
18 Jan 20231,449.501,467.501,439.501,445.501,435.21646,398
17 Jan 20231,456.001,468.001,441.001,447.001,436.701,331,433
16 Jan 20231,451.001,460.501,435.751,457.001,446.63870,149
13 Jan 20231,458.501,474.001,432.001,450.001,439.682,591,597
12 Jan 20231,467.501,490.001,440.501,465.001,454.571,813,278
11 Jan 20231,469.001,482.001,460.501,465.001,454.572,119,780
10 Jan 20231,450.001,465.001,444.501,458.501,448.121,333,909
09 Jan 20231,423.001,468.001,415.001,466.501,456.062,890,486
06 Jan 20231,373.501,416.501,368.001,415.001,404.931,090,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...