Entain Plc (ENT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:13AM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 687.00 | 694.80 | 687.00 | 688.80 | 688.80 | 51,933 |
| 31 May 2024 | 666.00 | 683.80 | 643.40 | 675.20 | 675.20 | 5,870,049 |
| 30 May 2024 | 647.80 | 675.40 | 643.80 | 668.20 | 668.20 | 7,803,590 |
| 29 May 2024 | 672.60 | 678.20 | 653.40 | 654.40 | 654.40 | 2,884,045 |
| 28 May 2024 | 712.00 | 716.40 | 674.00 | 674.00 | 674.00 | 2,763,503 |
| 24 May 2024 | 705.40 | 711.40 | 698.20 | 707.20 | 707.20 | 2,222,860 |
| 23 May 2024 | 728.40 | 733.80 | 706.00 | 716.20 | 716.20 | 2,203,269 |
| 22 May 2024 | 733.60 | 745.60 | 725.60 | 730.60 | 730.60 | 1,578,113 |
| 21 May 2024 | 742.20 | 750.40 | 730.80 | 741.00 | 741.00 | 2,455,786 |
| 20 May 2024 | 720.00 | 748.40 | 718.40 | 745.80 | 745.80 | 1,222,109 |
| 17 May 2024 | 757.80 | 765.00 | 722.00 | 722.00 | 722.00 | 2,238,963 |
| 16 May 2024 | 793.80 | 796.81 | 752.40 | 764.20 | 764.20 | 1,948,788 |
| 15 May 2024 | 785.00 | 788.60 | 775.20 | 784.00 | 784.00 | 1,101,767 |
| 14 May 2024 | 776.60 | 784.80 | 768.80 | 783.80 | 783.80 | 1,540,978 |
| 13 May 2024 | 778.80 | 785.00 | 768.80 | 777.20 | 777.20 | 1,028,461 |
| 10 May 2024 | 788.60 | 793.95 | 773.60 | 778.80 | 778.80 | 4,235,387 |
| 09 May 2024 | 776.20 | 782.60 | 770.13 | 782.00 | 782.00 | 922,188 |
| 08 May 2024 | 788.80 | 792.40 | 777.20 | 779.20 | 779.20 | 3,367,134 |
| 07 May 2024 | 800.20 | 806.20 | 783.40 | 785.80 | 785.80 | 1,456,359 |
| 03 May 2024 | 789.00 | 805.20 | 785.40 | 785.40 | 785.40 | 633,352 |
| 02 May 2024 | 783.40 | 787.80 | 773.00 | 783.20 | 783.20 | 1,089,821 |
| 01 May 2024 | 786.20 | 795.60 | 771.42 | 785.00 | 785.00 | 584,540 |
| 30 Apr 2024 | 819.40 | 819.00 | 785.00 | 786.60 | 786.60 | 1,475,176 |
| 29 Apr 2024 | 783.80 | 819.80 | 772.60 | 818.20 | 818.20 | 2,250,231 |
| 26 Apr 2024 | 815.00 | 818.40 | 781.40 | 784.20 | 784.20 | 1,673,713 |
| 25 Apr 2024 | 812.80 | 823.20 | 808.60 | 809.20 | 809.20 | 1,799,806 |
| 24 Apr 2024 | 848.00 | 853.80 | 817.60 | 818.80 | 818.80 | 2,353,950 |
| 23 Apr 2024 | 859.60 | 860.80 | 839.40 | 846.80 | 846.80 | 7,070,368 |
| 22 Apr 2024 | 845.80 | 861.80 | 839.20 | 853.80 | 853.80 | 2,372,283 |
| 19 Apr 2024 | 816.40 | 839.60 | 816.40 | 837.40 | 837.40 | 4,812,743 |
| 18 Apr 2024 | 819.60 | 824.75 | 808.80 | 824.20 | 824.20 | 7,192,380 |
| 17 Apr 2024 | 814.00 | 838.00 | 807.40 | 814.20 | 814.20 | 3,256,689 |
| 16 Apr 2024 | 804.20 | 812.20 | 788.40 | 806.20 | 806.20 | 2,759,883 |
| 15 Apr 2024 | 816.60 | 821.81 | 807.60 | 817.20 | 817.20 | 2,101,784 |
| 12 Apr 2024 | 811.20 | 842.40 | 805.60 | 820.80 | 820.80 | 4,960,080 |
| 11 Apr 2024 | 809.60 | 829.60 | 805.00 | 806.20 | 806.20 | 2,316,262 |
| 10 Apr 2024 | 830.00 | 835.60 | 806.60 | 811.00 | 811.00 | 6,045,637 |
| 09 Apr 2024 | 821.20 | 834.20 | 814.00 | 823.40 | 823.40 | 2,287,019 |
| 08 Apr 2024 | 800.80 | 831.20 | 791.80 | 825.00 | 825.00 | 4,151,054 |
| 05 Apr 2024 | 781.40 | 784.00 | 768.60 | 784.00 | 784.00 | 4,288,498 |
| 04 Apr 2024 | 760.60 | 800.60 | 760.40 | 797.40 | 797.40 | 2,413,895 |
| 03 Apr 2024 | 745.40 | 759.40 | 738.80 | 759.20 | 759.20 | 3,389,768 |
| 02 Apr 2024 | 799.00 | 802.00 | 756.99 | 757.60 | 757.60 | 3,043,600 |
| 28 Mar 2024 | 789.80 | 799.00 | 778.62 | 797.40 | 797.40 | 2,064,747 |
| 27 Mar 2024 | 792.40 | 792.40 | 770.60 | 785.00 | 785.00 | 3,444,049 |
| 26 Mar 2024 | 784.60 | 798.80 | 778.00 | 793.80 | 793.80 | 1,707,660 |
| 25 Mar 2024 | 781.40 | 793.80 | 776.80 | 787.40 | 787.40 | 1,468,274 |
| 22 Mar 2024 | 782.80 | 800.00 | 778.60 | 784.40 | 784.40 | 3,417,706 |
| 21 Mar 2024 | 789.60 | 794.40 | 768.40 | 785.00 | 785.00 | 3,575,572 |
| 20 Mar 2024 | 770.00 | 774.80 | 758.40 | 772.80 | 772.80 | 6,349,009 |
| 19 Mar 2024 | 770.20 | 776.40 | 753.40 | 770.40 | 770.40 | 1,755,426 |
| 18 Mar 2024 | 774.00 | 784.60 | 766.80 | 775.00 | 775.00 | 3,444,557 |
| 15 Mar 2024 | 764.80 | 779.60 | 757.60 | 774.00 | 774.00 | 3,847,883 |
| 14 Mar 2024 | 773.00 | 787.00 | 752.20 | 769.60 | 769.60 | 2,458,040 |
| 14 Mar 2024 | 8.9 Dividend | |||||
| 13 Mar 2024 | 757.80 | 791.00 | 751.20 | 777.00 | 768.10 | 12,990,691 |
| 12 Mar 2024 | 743.00 | 775.40 | 722.85 | 762.40 | 753.67 | 7,281,314 |
| 11 Mar 2024 | 744.80 | 750.45 | 718.20 | 734.80 | 726.38 | 9,120,827 |
| 08 Mar 2024 | 795.00 | 795.00 | 746.80 | 747.00 | 738.44 | 6,221,998 |
| 07 Mar 2024 | 802.00 | 818.20 | 748.00 | 790.00 | 780.95 | 6,978,909 |
| 06 Mar 2024 | 837.80 | 851.40 | 825.00 | 830.40 | 820.89 | 3,365,855 |
| 05 Mar 2024 | 832.20 | 857.80 | 829.00 | 835.00 | 825.44 | 2,365,387 |
| 04 Mar 2024 | 910.00 | 914.60 | 844.80 | 844.80 | 835.12 | 2,933,375 |
| 01 Mar 2024 | 928.60 | 937.00 | 913.80 | 916.80 | 906.30 | 3,504,745 |
| 29 Feb 2024 | 922.80 | 940.00 | 913.00 | 913.00 | 902.54 | 7,010,824 |
| 28 Feb 2024 | 918.60 | 926.60 | 907.00 | 913.40 | 902.94 | 1,319,359 |
| 27 Feb 2024 | 905.00 | 918.60 | 904.30 | 914.40 | 903.93 | 1,508,521 |
| 26 Feb 2024 | 912.20 | 934.20 | 904.80 | 905.20 | 894.83 | 2,219,442 |
| 23 Feb 2024 | 911.40 | 929.20 | 897.80 | 911.20 | 900.76 | 2,380,272 |
| 22 Feb 2024 | 895.00 | 926.80 | 894.00 | 911.80 | 901.36 | 2,497,735 |
| 21 Feb 2024 | 927.80 | 928.04 | 886.80 | 898.80 | 888.50 | 1,724,597 |
| 20 Feb 2024 | 916.40 | 939.20 | 914.00 | 923.00 | 912.43 | 1,412,672 |
| 19 Feb 2024 | 925.00 | 933.00 | 922.00 | 922.00 | 911.44 | 1,451,793 |
| 16 Feb 2024 | 949.00 | 952.80 | 930.20 | 933.40 | 922.71 | 1,596,785 |
| 15 Feb 2024 | 947.00 | 954.00 | 934.80 | 938.80 | 928.05 | 2,574,387 |
| 14 Feb 2024 | 972.60 | 974.64 | 921.40 | 933.40 | 922.71 | 2,703,095 |
| 13 Feb 2024 | 1,006.00 | 1,022.00 | 972.00 | 973.80 | 962.65 | 2,095,156 |
| 12 Feb 2024 | 1,016.00 | 1,033.43 | 1,009.00 | 1,017.00 | 1,005.35 | 728,590 |
| 09 Feb 2024 | 982.40 | 1,020.00 | 977.80 | 1,010.50 | 998.93 | 1,866,522 |
| 08 Feb 2024 | 965.00 | 995.60 | 965.00 | 986.60 | 975.30 | 1,336,273 |
| 07 Feb 2024 | 961.20 | 980.80 | 954.60 | 972.40 | 961.26 | 1,869,754 |
| 06 Feb 2024 | 981.80 | 986.60 | 956.70 | 966.00 | 954.94 | 2,939,960 |
| 05 Feb 2024 | 990.00 | 994.80 | 980.60 | 989.80 | 978.46 | 1,889,462 |
| 02 Feb 2024 | 992.20 | 1,014.00 | 983.80 | 988.40 | 977.08 | 4,128,880 |
| 01 Feb 2024 | 962.60 | 988.60 | 962.00 | 982.60 | 971.34 | 5,228,306 |
| 31 Jan 2024 | 958.00 | 970.60 | 955.40 | 968.20 | 957.11 | 1,681,816 |
| 30 Jan 2024 | 986.40 | 991.40 | 952.00 | 957.40 | 946.43 | 2,215,341 |
| 29 Jan 2024 | 963.40 | 989.40 | 951.00 | 980.60 | 969.37 | 1,760,581 |
| 26 Jan 2024 | 952.00 | 980.60 | 950.80 | 967.20 | 956.12 | 3,710,699 |
| 25 Jan 2024 | 975.00 | 980.80 | 952.40 | 952.40 | 941.49 | 1,964,658 |
| 24 Jan 2024 | 979.80 | 997.26 | 974.80 | 975.00 | 963.83 | 4,488,649 |
| 23 Jan 2024 | 962.60 | 984.60 | 960.00 | 983.00 | 971.74 | 3,315,937 |
| 22 Jan 2024 | 945.20 | 960.20 | 937.40 | 960.00 | 949.00 | 2,656,627 |
| 19 Jan 2024 | 956.00 | 961.40 | 916.80 | 916.80 | 906.30 | 2,198,860 |
| 18 Jan 2024 | 906.00 | 954.80 | 902.20 | 949.60 | 938.72 | 2,888,259 |
| 17 Jan 2024 | 934.40 | 934.40 | 894.80 | 894.80 | 884.55 | 1,846,037 |
| 16 Jan 2024 | 939.00 | 953.80 | 939.00 | 943.80 | 932.99 | 5,721,017 |
| 15 Jan 2024 | 940.00 | 955.55 | 935.80 | 942.40 | 931.61 | 834,106 |
| 12 Jan 2024 | 947.40 | 962.00 | 942.20 | 942.20 | 931.41 | 1,374,278 |
| 11 Jan 2024 | 954.60 | 968.20 | 945.80 | 945.80 | 934.97 | 4,235,155 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.