Entain (ENT) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Entain

Date Open High Low Close* Volume
02/05/2025 664.60p 671.80p 658.60p 671.80p 1913654
01/05/2025 641.20p 672.60p 623.00p 653.00p 2548378
30/04/2025 640.00p 650.00p 632.00p 637.60p 9297901
29/04/2025 675.40p 678.40p 635.07p 648.80p 4423619
28/04/2025 591.80p 647.80p 591.80p 628.20p 3598135
25/04/2025 571.00p 590.80p 571.00p 588.20p 5500524
24/04/2025 566.60p 572.60p 561.14p 569.00p 1935289
23/04/2025 587.80p 594.20p 573.40p 576.40p 1947369
22/04/2025 572.60p 572.60p 550.80p 571.40p 1829334
17/04/2025 555.60p 573.80p 550.80p 569.80p 1546826
16/04/2025 552.20p 560.60p 544.60p 556.20p 1232724
15/04/2025 547.60p 558.82p 545.20p 557.40p 4713450
14/04/2025 550.60p 552.00p 540.20p 544.00p 1560593
11/04/2025 541.00p 550.40p 522.80p 536.80p 2431825
10/04/2025 560.60p 569.40p 534.99p 538.60p 3848721
09/04/2025 500.20p 525.83p 497.20p 516.40p 1714190
08/04/2025 519.40p 527.69p 500.75p 518.00p 5080395
07/04/2025 473.90p 528.64p 452.50p 503.20p 4630374
04/04/2025 544.20p 545.00p 499.60p 501.20p 3558250
03/04/2025 563.80p 572.80p 546.80p 547.40p 1743575
02/04/2025 568.00p 580.60p 564.20p 579.00p 1497401
01/04/2025 581.80p 583.40p 569.20p 574.00p 1275618
31/03/2025 605.20p 617.39p 577.60p 577.80p 2293190
28/03/2025 628.20p 636.80p 612.00p 612.40p 1174093
27/03/2025 639.00p 642.40p 624.80p 635.00p 1453262
26/03/2025 652.60p 655.00p 641.00p 643.80p 1359256
25/03/2025 661.40p 664.40p 650.00p 654.40p 3124719
24/03/2025 662.60p 664.60p 650.38p 659.20p 5225163
21/03/2025 655.00p 658.40p 642.45p 653.80p 4358036
20/03/2025 655.20p 671.40p 650.08p 665.20p 2627821
19/03/2025 662.00p 665.40p 646.20p 653.20p 1020056
18/03/2025 656.60p 669.20p 652.80p 656.80p 1453770
17/03/2025 645.20p 655.54p 638.00p 653.80p 1267312
14/03/2025 624.00p 638.60p 624.00p 637.80p 1954478
13/03/2025 637.20p 640.60p 624.72p 629.00p 1477198
12/03/2025 654.80p 664.80p 645.80p 649.00p 1193074
11/03/2025 660.00p 667.74p 634.00p 643.80p 2212146
10/03/2025 732.00p 735.80p 653.40p 661.20p 2765657
07/03/2025 720.00p 731.60p 707.60p 723.60p 1724538
06/03/2025 777.60p 791.60p 725.20p 730.00p 2319860
05/03/2025 737.80p 758.00p 735.80p 742.20p 1383427
04/03/2025 740.00p 744.00p 728.00p 728.00p 903444
03/03/2025 747.80p 759.80p 743.00p 750.00p 973505
28/02/2025 733.20p 756.20p 728.40p 746.60p 2501600
27/02/2025 738.00p 752.40p 733.00p 748.80p 1017751
26/02/2025 714.80p 744.00p 710.60p 741.60p 2001755
25/02/2025 702.80p 723.60p 701.80p 712.00p 1344855
24/02/2025 732.80p 739.00p 693.40p 707.00p 6854463
21/02/2025 749.00p 761.80p 729.00p 738.00p 1915427
20/02/2025 751.40p 754.80p 734.49p 745.60p 735575
19/02/2025 757.60p 764.00p 741.40p 750.40p 838421
18/02/2025 776.80p 778.39p 755.40p 758.40p 999958
17/02/2025 737.00p 764.40p 730.00p 764.40p 1659466
14/02/2025 705.80p 760.00p 705.20p 744.40p 2985785
13/02/2025 709.20p 719.00p 694.20p 697.20p 2561262
12/02/2025 657.00p 696.00p 657.00p 696.00p 4921889
11/02/2025 690.00p 690.60p 653.00p 660.00p 7078249
10/02/2025 743.20p 747.40p 740.00p 742.20p 895776
07/02/2025 745.40p 747.20p 729.92p 742.20p 6601747
06/02/2025 740.60p 755.80p 738.40p 743.00p 840043
05/02/2025 735.00p 747.60p 730.00p 735.80p 1109776
04/02/2025 693.00p 766.20p 687.92p 734.80p 2523145
03/02/2025 689.60p 695.80p 678.40p 695.00p 1585860
31/01/2025 702.40p 714.60p 698.00p 706.80p 1681371
30/01/2025 702.40p 709.60p 694.00p 700.60p 1395303
29/01/2025 707.20p 710.20p 695.60p 698.00p 1001727
28/01/2025 683.60p 708.00p 683.60p 702.40p 2012097
27/01/2025 669.40p 689.60p 666.80p 684.20p 1563739
24/01/2025 682.40p 694.00p 674.00p 674.00p 1256607
23/01/2025 704.60p 707.20p 665.06p 676.60p 2185770
22/01/2025 679.20p 708.60p 677.63p 706.80p 1585443
21/01/2025 680.40p 682.20p 671.00p 679.60p 1227176
20/01/2025 665.00p 679.40p 654.60p 676.60p 1374659
17/01/2025 660.00p 670.40p 648.00p 669.60p 2282873
16/01/2025 628.00p 644.48p 623.80p 630.00p 1393272
15/01/2025 617.80p 628.60p 610.40p 623.20p 4230538
14/01/2025 629.60p 638.60p 610.20p 614.00p 2025405
13/01/2025 670.00p 682.40p 622.40p 624.20p 3185835
10/01/2025 645.40p 646.00p 610.00p 624.20p 1824963
09/01/2025 675.00p 681.20p 646.00p 648.80p 1184370
08/01/2025 680.00p 691.80p 675.00p 678.80p 1069995
07/01/2025 694.00p 717.04p 694.00p 697.60p 993295
06/01/2025 678.40p 703.40p 674.80p 692.80p 1651062
03/01/2025 690.40p 692.60p 670.65p 676.40p 926206
02/01/2025 692.20p 699.40p 686.80p 694.80p 7303665
31/12/2024 676.00p 690.20p 676.00p 687.20p 607599
30/12/2024 670.20p 685.60p 670.20p 681.00p 1378760
27/12/2024 684.80p 687.80p 677.00p 677.00p 1725312
24/12/2024 687.80p 694.00p 681.40p 681.40p 394373
23/12/2024 703.20p 707.80p 685.58p 690.00p 11662299
20/12/2024 709.80p 714.20p 700.00p 707.60p 3486840
19/12/2024 717.00p 723.20p 708.80p 713.60p 1044444
18/12/2024 750.80p 751.80p 731.00p 732.00p 4712751
17/12/2024 761.60p 770.80p 752.00p 752.00p 2078953
16/12/2024 774.40p 792.93p 750.80p 763.80p 1982630
13/12/2024 822.00p 827.00p 810.80p 815.00p 538286
12/12/2024 825.80p 834.20p 819.20p 820.00p 934280
11/12/2024 807.20p 822.20p 801.20p 821.20p 631331
10/12/2024 807.60p 815.60p 795.80p 811.80p 679967
09/12/2024 816.20p 832.40p 804.81p 812.00p 856425
06/12/2024 812.80p 825.80p 808.20p 813.20p 1667517
05/12/2024 812.20p 820.00p 808.60p 814.00p 1064836
04/12/2024 806.60p 821.70p 806.60p 812.80p 2950776
03/12/2024 808.20p 828.40p 805.00p 805.00p 1019905
02/12/2024 805.20p 814.60p 800.20p 805.80p 807789
29/11/2024 801.80p 811.40p 797.00p 805.60p 874987
28/11/2024 789.00p 813.20p 787.00p 802.40p 930909
27/11/2024 804.60p 812.40p 783.20p 783.20p 1293189
26/11/2024 792.00p 807.80p 787.20p 804.20p 1040792
25/11/2024 762.40p 802.00p 750.00p 796.80p 7319808
22/11/2024 750.80p 761.00p 743.40p 754.80p 926980
21/11/2024 736.60p 748.40p 733.60p 747.60p 834443
20/11/2024 748.00p 752.40p 723.60p 734.80p 1815856
19/11/2024 757.20p 761.80p 736.60p 750.40p 816315
18/11/2024 742.40p 758.20p 740.80p 755.00p 730305
15/11/2024 741.60p 752.20p 740.00p 740.80p 807469
14/11/2024 745.60p 752.60p 733.00p 748.80p 868521
13/11/2024 758.80p 769.37p 747.40p 749.20p 1444443
12/11/2024 754.20p 772.20p 749.40p 751.60p 982564
11/11/2024 756.20p 767.20p 753.83p 761.80p 706033
08/11/2024 731.80p 748.00p 720.20p 748.00p 980971
07/11/2024 753.80p 756.00p 736.60p 737.00p 2974530
06/11/2024 730.80p 766.40p 730.80p 749.00p 1085739
05/11/2024 735.60p 739.00p 725.20p 727.00p 666698
04/11/2024 732.20p 741.20p 728.55p 737.00p 1048888
01/11/2024 733.40p 746.60p 728.40p 734.40p 1043530
31/10/2024 764.00p 774.80p 742.00p 745.00p 2097603
30/10/2024 709.40p 783.74p 707.60p 774.80p 2030081
29/10/2024 730.00p 731.80p 713.20p 713.20p 1273027
28/10/2024 722.20p 730.80p 715.81p 728.40p 1136720
25/10/2024 725.60p 732.40p 715.40p 715.40p 869493
24/10/2024 717.20p 732.43p 715.20p 717.00p 2563725
23/10/2024 715.40p 725.00p 713.20p 717.00p 1458741
22/10/2024 703.00p 721.80p 698.60p 717.20p 1042112
21/10/2024 725.40p 734.00p 707.20p 707.20p 1110137
18/10/2024 738.40p 745.87p 726.51p 727.40p 1323073
17/10/2024 739.20p 756.80p 717.80p 732.20p 3846086
16/10/2024 686.00p 712.00p 672.80p 712.00p 1919706
15/10/2024 713.20p 717.08p 673.60p 681.00p 2762767
14/10/2024 685.00p 714.20p 649.80p 705.40p 5731758
11/10/2024 765.60p 774.20p 760.60p 767.00p 1822758
10/10/2024 768.80p 769.80p 759.20p 765.40p 1770425
09/10/2024 765.00p 777.00p 761.00p 770.80p 767618
08/10/2024 729.20p 769.84p 728.80p 762.60p 5633788
07/10/2024 766.60p 775.00p 760.80p 766.60p 1162921
04/10/2024 757.80p 768.60p 755.00p 763.60p 1407860
03/10/2024 759.40p 760.80p 747.44p 759.20p 1080930
02/10/2024 766.00p 771.40p 744.00p 755.00p 1819481
01/10/2024 765.80p 777.20p 764.60p 770.40p 7114660
30/09/2024 782.60p 790.40p 763.18p 763.20p 5251005
27/09/2024 777.00p 791.40p 773.20p 788.60p 2277102
26/09/2024 755.40p 777.20p 754.80p 770.00p 2243066
25/09/2024 743.60p 761.27p 734.60p 746.20p 2586339
24/09/2024 750.00p 761.00p 747.00p 748.60p 1915524
23/09/2024 733.40p 745.80p 728.72p 745.80p 1163145
20/09/2024 740.00p 750.40p 731.00p 735.20p 4940858
19/09/2024 742.80p 753.00p 737.59p 736.20p 358824
18/09/2024 736.00p 745.40p 732.20p 736.20p 1568121
17/09/2024 735.80p 746.60p 730.00p 740.00p 2123556
16/09/2024 729.00p 737.56p 717.00p 725.60p 1574681
13/09/2024 716.00p 738.20p 712.40p 734.60p 2519357
12/09/2024 717.60p 729.50p 713.40p 714.20p 5032205
11/09/2024 682.40p 710.60p 679.80p 706.60p 1670708
10/09/2024 670.80p 685.40p 665.40p 679.00p 1802201
09/09/2024 682.80p 700.00p 667.20p 673.20p 3174463
06/09/2024 650.80p 654.40p 635.40p 639.40p 2225124
05/09/2024 613.20p 647.20p 613.00p 647.20p 1504670
04/09/2024 620.20p 630.00p 605.60p 616.00p 2295079
03/09/2024 637.80p 640.80p 625.17p 634.20p 4603871
02/09/2024 643.20p 647.64p 629.20p 638.80p 3872274
30/08/2024 635.40p 656.00p 631.20p 646.00p 3911403
29/08/2024 635.40p 637.60p 624.20p 632.00p 3168121
28/08/2024 645.20p 651.00p 630.80p 630.80p 1941443
27/08/2024 638.80p 655.40p 630.60p 648.20p 1690558
23/08/2024 642.20p 651.05p 626.80p 640.80p 3533199
22/08/2024 640.60p 653.40p 638.20p 639.40p 7000636
21/08/2024 643.80p 652.40p 633.60p 640.20p 4028839
20/08/2024 636.60p 643.60p 632.20p 635.40p 2425328
19/08/2024 630.60p 652.00p 630.00p 638.20p 523039
16/08/2024 625.40p 643.60p 624.59p 638.20p 2525085
15/08/2024 601.60p 622.53p 595.40p 621.20p 2334580
14/08/2024 594.40p 616.20p 591.60p 607.80p 8766974
13/08/2024 578.60p 590.70p 574.60p 581.40p 5264185
12/08/2024 562.00p 582.65p 560.00p 580.40p 4120698
09/08/2024 554.00p 574.60p 549.40p 558.20p 5778958
08/08/2024 575.00p 581.40p 550.00p 550.00p 3587726
07/08/2024 513.40p 537.60p 506.00p 523.40p 2249830
06/08/2024 530.00p 531.00p 499.00p 503.60p 3418540
05/08/2024 522.80p 539.80p 498.50p 519.60p 8381930
02/08/2024 550.00p 564.60p 538.06p 539.60p 2363888
01/08/2024 573.00p 582.49p 553.00p 555.00p 1936521
31/07/2024 570.20p 576.60p 557.00p 571.00p 1834178
30/07/2024 573.40p 600.00p 560.60p 564.00p 5307472
29/07/2024 646.00p 648.47p 582.40p 596.60p 8546867
26/07/2024 639.40p 650.80p 638.60p 649.00p 926616
25/07/2024 632.60p 641.80p 627.00p 640.00p 1490294
24/07/2024 649.80p 660.40p 645.20p 645.20p 708858
23/07/2024 659.60p 667.80p 650.40p 658.80p 1743025
22/07/2024 660.00p 685.27p 653.40p 656.00p 1835371
19/07/2024 658.20p 658.20p 635.20p 644.20p 1538039

*Close Price adjusted for both dividends and splits