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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2021 | 1,805.00 | 1,833.50 | 1,799.00 | 1,814.50 | 1,814.50 | 402,876 |
| 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 |
| 27 Apr 2021 | 1,684.00 | 1,725.00 | 1,674.50 | 1,724.50 | 1,724.50 | 1,898,450 |
| 26 Apr 2021 | 1,691.50 | 1,716.00 | 1,684.00 | 1,700.00 | 1,700.00 | 1,963,560 |
| 23 Apr 2021 | 1,668.50 | 1,699.50 | 1,656.00 | 1,690.50 | 1,690.50 | 1,932,656 |
| 22 Apr 2021 | 1,705.00 | 1,705.00 | 1,286.50 | 1,665.00 | 1,665.00 | 3,728,703 |
| 21 Apr 2021 | 1,626.00 | 1,687.00 | 1,613.00 | 1,663.00 | 1,663.00 | 2,172,976 |
| 20 Apr 2021 | 1,644.50 | 1,649.50 | 1,619.50 | 1,627.00 | 1,627.00 | 2,312,526 |
| 19 Apr 2021 | 1,650.00 | 1,672.00 | 1,631.50 | 1,644.50 | 1,644.50 | 2,796,441 |
| 16 Apr 2021 | 1,627.50 | 1,652.00 | 1,619.00 | 1,647.50 | 1,647.50 | 1,879,259 |
| 15 Apr 2021 | 1,610.00 | 1,644.50 | 1,610.00 | 1,624.50 | 1,624.50 | 2,650,425 |
| 14 Apr 2021 | 1,601.50 | 1,610.30 | 1,588.50 | 1,607.00 | 1,607.00 | 1,569,581 |
| 13 Apr 2021 | 1,571.50 | 1,608.00 | 1,566.00 | 1,605.00 | 1,605.00 | 2,439,341 |
| 12 Apr 2021 | 1,557.00 | 1,580.00 | 1,544.00 | 1,573.00 | 1,573.00 | 1,105,963 |
| 09 Apr 2021 | 1,600.00 | 1,605.00 | 1,561.00 | 1,566.50 | 1,566.50 | 3,863,427 |
| 08 Apr 2021 | 1,578.50 | 1,609.00 | 1,576.26 | 1,596.00 | 1,596.00 | 2,030,467 |
| 07 Apr 2021 | 1,580.50 | 1,592.00 | 1,556.18 | 1,580.00 | 1,580.00 | 1,605,191 |
| 06 Apr 2021 | 1,533.00 | 1,596.50 | 1,532.00 | 1,579.00 | 1,579.00 | 2,411,433 |
| 01 Apr 2021 | 1,525.00 | 1,534.50 | 1,517.00 | 1,528.50 | 1,528.50 | 1,969,634 |
| 31 Mar 2021 | 1,528.00 | 1,540.00 | 1,516.50 | 1,518.00 | 1,518.00 | 1,687,940 |
| 30 Mar 2021 | 1,533.00 | 1,549.00 | 1,501.50 | 1,532.00 | 1,532.00 | 2,385,439 |
| 29 Mar 2021 | 1,543.50 | 1,555.09 | 1,501.50 | 1,510.00 | 1,510.00 | 2,044,365 |
| 26 Mar 2021 | 1,540.00 | 1,556.00 | 1,522.50 | 1,554.50 | 1,554.50 | 1,576,460 |
| 25 Mar 2021 | 1,537.50 | 1,548.50 | 1,510.50 | 1,534.00 | 1,534.00 | 1,428,283 |
| 24 Mar 2021 | 1,511.00 | 1,560.00 | 1,505.82 | 1,540.00 | 1,540.00 | 1,687,784 |
| 23 Mar 2021 | 1,541.00 | 1,562.50 | 1,515.50 | 1,525.00 | 1,525.00 | 1,477,409 |
| 22 Mar 2021 | 1,548.00 | 1,583.50 | 1,534.50 | 1,560.50 | 1,560.50 | 2,325,531 |
| 19 Mar 2021 | 1,554.50 | 1,815.66 | 1,516.00 | 1,556.50 | 1,556.50 | 4,858,593 |
| 18 Mar 2021 | 1,527.00 | 1,557.50 | 1,525.00 | 1,553.00 | 1,553.00 | 2,550,836 |
| 17 Mar 2021 | 1,510.50 | 1,530.90 | 1,489.00 | 1,519.00 | 1,519.00 | 2,081,008 |
| 16 Mar 2021 | 1,503.00 | 1,530.00 | 1,487.50 | 1,522.00 | 1,522.00 | 5,448,123 |
| 15 Mar 2021 | 1,474.00 | 1,518.50 | 1,467.50 | 1,496.00 | 1,496.00 | 2,976,235 |
| 12 Mar 2021 | 1,469.50 | 1,480.50 | 1,462.00 | 1,466.50 | 1,466.50 | 1,113,088 |
| 11 Mar 2021 | 1,460.00 | 1,494.32 | 1,458.50 | 1,480.50 | 1,480.50 | 2,109,975 |
| 10 Mar 2021 | 1,464.50 | 1,470.22 | 1,437.00 | 1,450.50 | 1,450.50 | 1,788,046 |
| 09 Mar 2021 | 1,412.00 | 1,476.00 | 1,401.00 | 1,473.00 | 1,473.00 | 1,413,764 |
| 08 Mar 2021 | 1,437.50 | 1,451.00 | 1,380.50 | 1,417.00 | 1,417.00 | 2,697,818 |
| 05 Mar 2021 | 1,446.50 | 1,451.50 | 1,412.50 | 1,415.00 | 1,415.00 | 3,057,576 |
| 04 Mar 2021 | 1,434.50 | 1,472.66 | 1,418.00 | 1,464.00 | 1,464.00 | 4,957,742 |
| 03 Mar 2021 | 1,460.00 | 1,469.50 | 1,420.50 | 1,461.00 | 1,461.00 | 1,838,778 |
| 02 Mar 2021 | 1,450.00 | 1,464.00 | 1,425.50 | 1,450.00 | 1,450.00 | 5,417,737 |
| 01 Mar 2021 | 1,431.00 | 1,451.50 | 1,408.50 | 1,445.50 | 1,445.50 | 1,778,391 |
| 26 Feb 2021 | 1,401.00 | 1,425.50 | 1,388.61 | 1,413.00 | 1,413.00 | 8,452,239 |
| 25 Feb 2021 | 1,446.50 | 1,463.50 | 1,423.00 | 1,435.00 | 1,435.00 | 1,745,953 |
| 24 Feb 2021 | 1,405.00 | 1,445.50 | 1,396.00 | 1,439.00 | 1,439.00 | 2,948,197 |
| 23 Feb 2021 | 1,406.00 | 1,426.50 | 1,381.00 | 1,411.50 | 1,411.50 | 3,101,402 |
| 22 Feb 2021 | 1,365.00 | 1,400.00 | 1,343.00 | 1,400.00 | 1,400.00 | 3,999,448 |
| 19 Feb 2021 | 1,355.00 | 1,371.00 | 1,352.00 | 1,365.50 | 1,365.50 | 1,616,930 |
| 18 Feb 2021 | 1,355.00 | 1,358.00 | 1,336.50 | 1,350.00 | 1,350.00 | 2,237,171 |
| 17 Feb 2021 | 1,360.00 | 1,360.00 | 1,345.50 | 1,347.50 | 1,347.50 | 4,838,144 |
| 16 Feb 2021 | 1,370.00 | 1,387.50 | 1,348.50 | 1,350.50 | 1,350.50 | 2,017,896 |
| 15 Feb 2021 | 1,370.00 | 1,385.00 | 1,357.50 | 1,360.50 | 1,360.50 | 4,624,250 |
| 12 Feb 2021 | 1,340.50 | 1,361.00 | 1,333.00 | 1,353.00 | 1,353.00 | 1,631,233 |
| 11 Feb 2021 | 1,330.00 | 1,378.50 | 1,326.00 | 1,342.00 | 1,342.00 | 5,950,158 |
| 10 Feb 2021 | 1,317.00 | 1,323.00 | 1,302.50 | 1,320.00 | 1,320.00 | 5,664,789 |
| 09 Feb 2021 | 1,316.00 | 1,322.50 | 1,309.00 | 1,312.00 | 1,312.00 | 4,420,727 |
| 08 Feb 2021 | 1,300.00 | 1,322.00 | 1,293.00 | 1,318.00 | 1,318.00 | 3,227,524 |
| 05 Feb 2021 | 1,256.00 | 1,293.50 | 1,253.50 | 1,287.00 | 1,287.00 | 2,256,481 |
| 04 Feb 2021 | 1,266.00 | 1,276.00 | 1,248.00 | 1,256.50 | 1,256.50 | 2,721,242 |
| 03 Feb 2021 | 1,295.00 | 1,299.50 | 1,257.50 | 1,261.00 | 1,261.00 | 2,558,086 |
| 02 Feb 2021 | 1,293.00 | 1,320.00 | 1,262.00 | 1,283.50 | 1,283.50 | 1,787,294 |
| 01 Feb 2021 | 1,271.50 | 1,283.50 | 1,251.00 | 1,283.50 | 1,283.50 | 1,970,667 |
| 29 Jan 2021 | 1,212.50 | 1,247.00 | 1,206.50 | 1,241.00 | 1,241.00 | 2,758,038 |
| 28 Jan 2021 | 1,220.00 | 1,246.00 | 1,191.50 | 1,242.00 | 1,242.00 | 2,650,202 |
| 27 Jan 2021 | 1,285.00 | 1,301.50 | 1,194.00 | 1,224.50 | 1,224.50 | 5,980,115 |
| 26 Jan 2021 | 1,278.50 | 1,284.50 | 1,258.50 | 1,273.50 | 1,273.50 | 2,739,690 |
| 25 Jan 2021 | 1,283.00 | 1,295.50 | 1,252.00 | 1,271.00 | 1,271.00 | 7,344,319 |
| 22 Jan 2021 | 1,269.00 | 1,288.50 | 1,249.50 | 1,280.00 | 1,280.00 | 3,636,943 |
| 21 Jan 2021 | 1,280.00 | 1,294.00 | 1,248.50 | 1,278.00 | 1,278.00 | 2,057,857 |
| 20 Jan 2021 | 1,254.00 | 1,276.50 | 1,250.50 | 1,270.00 | 1,270.00 | 4,453,152 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
