Australia markets closed

Entain Plc (ENT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,390.00-7.50 (-0.54%)
As of 11:10AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20221,400.001,400.001,386.501,390.001,390.0066,391
02 Dec 20221,395.501,427.001,391.501,397.501,397.501,406,364
01 Dec 20221,431.501,439.501,403.001,403.001,403.001,100,648
30 Nov 20221,425.001,425.001,397.501,402.001,402.003,305,879
29 Nov 20221,398.501,401.001,371.501,397.501,397.504,030,777
28 Nov 20221,406.501,411.001,374.501,397.001,397.001,420,506
25 Nov 20221,398.001,408.501,392.501,406.501,406.501,024,935
24 Nov 20221,385.001,412.501,374.501,408.501,408.50731,143
23 Nov 20221,378.501,402.001,367.001,385.001,385.001,114,181
22 Nov 20221,288.501,382.001,265.501,365.001,365.001,808,885
21 Nov 20221,331.501,344.501,294.001,296.001,296.001,723,489
18 Nov 20221,327.501,348.001,312.001,340.001,340.001,230,209
17 Nov 20221,328.501,333.501,299.001,318.501,318.50839,829
16 Nov 20221,343.501,346.501,310.001,318.501,318.505,258,564
15 Nov 20221,361.001,361.001,332.501,352.001,352.001,165,777
14 Nov 20221,368.001,368.001,322.501,350.001,350.001,382,837
11 Nov 20221,373.001,380.001,343.501,361.001,361.003,711,995
10 Nov 20221,316.001,364.001,294.291,356.001,356.001,385,250
09 Nov 20221,320.001,324.001,299.501,304.501,304.50740,359
08 Nov 20221,301.001,324.501,293.001,324.501,324.506,276,772
07 Nov 20221,287.501,329.541,284.001,313.501,313.502,038,049
04 Nov 20221,273.001,306.001,262.501,284.001,284.001,254,509
03 Nov 20221,282.001,291.001,269.001,274.001,274.002,680,777
02 Nov 20221,309.501,315.001,290.001,302.001,302.001,793,452
01 Nov 20221,274.001,304.001,271.501,293.001,293.001,430,101
31 Oct 20221,254.501,273.001,244.501,263.001,263.007,576,470
28 Oct 20221,251.001,263.501,240.501,248.501,248.50754,213
27 Oct 20221,230.001,283.501,227.501,272.501,272.501,297,472
26 Oct 20221,237.001,254.001,233.001,245.001,245.002,657,446
25 Oct 20221,202.501,243.501,200.001,242.001,242.001,121,809
24 Oct 20221,192.501,212.501,175.001,198.001,198.001,108,430
21 Oct 20221,175.001,194.001,153.001,173.501,173.501,644,420
20 Oct 20221,153.501,181.001,139.501,176.501,176.5010,278,322
19 Oct 20221,181.001,185.001,147.501,154.001,154.00942,913
18 Oct 20221,191.501,201.501,174.501,184.501,184.501,346,011
17 Oct 20221,153.001,180.001,142.001,172.501,172.501,034,865
14 Oct 20221,152.001,189.501,142.001,150.001,150.002,031,986
13 Oct 20221,100.001,175.501,082.001,133.001,133.003,219,972
12 Oct 20221,105.001,105.501,081.001,088.501,088.502,317,579
11 Oct 20221,103.001,126.001,089.501,098.001,098.001,698,984
10 Oct 20221,124.501,146.501,112.501,118.501,118.501,108,276
07 Oct 20221,130.501,154.001,120.501,130.001,130.001,513,144
06 Oct 20221,144.001,159.501,132.071,145.501,145.502,325,395
05 Oct 20221,155.001,159.501,112.501,128.501,128.501,943,495
04 Oct 20221,104.501,169.501,101.501,157.501,157.502,086,045
03 Oct 20221,054.001,093.001,045.001,092.501,092.501,780,569
30 Sept 20221,102.001,109.501,060.401,086.001,086.001,851,519
29 Sept 20221,133.501,133.501,095.501,097.001,097.002,521,447
28 Sept 20221,110.501,154.501,098.501,139.501,139.502,677,109
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 July 20221,188.501,223.001,184.001,202.501,195.111,515,624
28 July 20221,192.501,195.501,150.501,179.001,171.753,734,426
27 July 20221,158.501,203.501,145.001,181.501,174.244,511,713
26 July 20221,154.501,161.001,137.501,144.501,137.471,123,782
25 July 20221,160.501,174.501,136.501,154.501,147.404,619,843
22 July 20221,143.501,191.001,136.001,180.001,172.752,120,856
21 July 20221,154.001,172.001,137.501,149.501,142.442,109,968
20 July 20221,139.501,166.501,129.051,154.001,146.911,508,046
19 July 20221,108.501,131.001,098.001,126.501,119.581,451,133
18 July 20221,131.001,145.001,110.001,119.501,112.622,077,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...