Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
18/07/2024 670.20p 670.60p 654.37p 664.60p 1317562
17/07/2024 670.80p 676.20p 662.00p 664.00p 1221097
16/07/2024 670.40p 673.40p 666.00p 668.60p 855905
15/07/2024 668.00p 685.80p 665.60p 677.00p 1052668
12/07/2024 671.20p 678.58p 662.60p 676.40p 1051173
11/07/2024 662.40p 674.00p 637.00p 667.60p 2443001
10/07/2024 646.60p 673.00p 636.00p 660.20p 2062370
09/07/2024 627.20p 648.80p 627.20p 640.00p 2733727
08/07/2024 642.60p 644.80p 629.60p 631.80p 1768091
05/07/2024 637.20p 646.00p 630.76p 639.40p 12771249
04/07/2024 633.40p 644.60p 627.40p 634.20p 1452015
03/07/2024 621.60p 639.60p 620.20p 632.00p 2026365
02/07/2024 625.40p 631.00p 617.80p 618.60p 1506945
01/07/2024 642.80p 648.40p 625.80p 629.60p 1777418
28/06/2024 637.60p 641.00p 630.00p 630.00p 2775763
27/06/2024 645.20p 647.00p 625.20p 634.40p 2743526
26/06/2024 663.00p 672.00p 645.40p 647.20p 1882401
25/06/2024 665.60p 675.00p 653.00p 660.40p 1511735
24/06/2024 668.60p 677.40p 653.35p 670.00p 3516835
21/06/2024 673.20p 689.00p 657.40p 663.00p 13295237
20/06/2024 659.40p 678.20p 654.80p 673.00p 1708329
19/06/2024 658.20p 668.40p 657.40p 661.00p 1026445
18/06/2024 677.80p 684.60p 662.60p 665.40p 2156004
17/06/2024 661.20p 675.84p 660.20p 669.20p 932099
14/06/2024 670.00p 672.80p 651.80p 656.00p 1227773
13/06/2024 684.60p 690.00p 672.00p 672.00p 1104635
12/06/2024 689.40p 701.20p 678.60p 690.20p 2789349
11/06/2024 704.20p 708.00p 687.00p 689.40p 1279075
10/06/2024 713.40p 713.60p 696.80p 703.80p 1011601
07/06/2024 723.60p 735.03p 711.60p 716.40p 1359006
06/06/2024 717.60p 723.40p 712.60p 722.00p 1503791
05/06/2024 723.00p 733.20p 709.60p 713.80p 5266387
04/06/2024 706.20p 718.20p 705.20p 714.00p 2607419
03/06/2024 687.00p 710.00p 676.71p 705.40p 9506980
31/05/2024 666.00p 683.80p 643.40p 675.20p 5870049
30/05/2024 647.80p 675.40p 643.80p 668.20p 7803590
29/05/2024 672.60p 678.20p 653.40p 654.40p 2884046
28/05/2024 712.00p 716.40p 674.00p 674.00p 2763446
24/05/2024 705.40p 711.40p 698.20p 707.20p 2222860
23/05/2024 728.40p 733.80p 706.00p 716.20p 2203255
22/05/2024 733.60p 745.60p 725.60p 730.60p 1578115
21/05/2024 742.20p 750.40p 730.80p 741.00p 2455785
20/05/2024 720.00p 748.40p 718.40p 745.80p 1222109
17/05/2024 757.80p 765.00p 722.00p 722.00p 2238962
16/05/2024 793.80p 796.81p 752.40p 764.20p 1948787
15/05/2024 785.00p 788.60p 775.20p 784.00p 1101768
14/05/2024 776.60p 784.80p 768.80p 783.80p 1540978
13/05/2024 778.80p 785.00p 768.80p 777.20p 1028461
10/05/2024 788.60p 793.95p 773.60p 778.80p 4235388
09/05/2024 776.20p 782.60p 770.13p 782.00p 922189
08/05/2024 788.80p 792.40p 777.20p 779.20p 3266424
07/05/2024 800.20p 806.20p 783.40p 785.80p 1456359
03/05/2024 789.00p 805.20p 785.40p 785.40p 633351
02/05/2024 783.40p 788.87p 773.00p 783.20p 1089823
01/05/2024 786.20p 795.80p 771.42p 785.00p 584541
30/04/2024 819.40p 819.40p 785.00p 786.60p 1444235
29/04/2024 783.80p 819.80p 772.60p 818.20p 2247681
26/04/2024 815.00p 818.40p 781.40p 784.20p 994662
25/04/2024 812.80p 823.20p 808.60p 809.20p 1113013
24/04/2024 848.00p 853.80p 817.60p 818.80p 1402273
23/04/2024 859.60p 860.80p 839.40p 846.80p 2771625
22/04/2024 845.80p 861.80p 839.20p 853.80p 1856465
19/04/2024 816.40p 839.60p 816.40p 837.40p 3892524
18/04/2024 819.60p 824.75p 808.80p 824.20p 6569935
17/04/2024 814.00p 838.00p 807.40p 814.20p 2278286
16/04/2024 804.20p 812.20p 788.40p 806.20p 2004907
15/04/2024 816.60p 821.81p 807.60p 817.20p 1574020
12/04/2024 811.20p 842.40p 805.60p 820.80p 3155294
11/04/2024 809.60p 829.60p 805.00p 806.20p 1389920
10/04/2024 830.00p 835.60p 806.60p 811.00p 4270985
09/04/2024 821.20p 834.20p 814.00p 823.40p 1539042
08/04/2024 800.80p 831.20p 791.80p 825.00p 2433149
05/04/2024 781.40p 784.00p 768.60p 784.00p 1743463
04/04/2024 760.60p 800.60p 760.40p 797.40p 1756649
03/04/2024 745.40p 759.40p 738.80p 759.20p 1199860
02/04/2024 799.00p 802.00p 756.99p 757.60p 1703665
28/03/2024 789.80p 799.00p 778.62p 797.40p 1585243
27/03/2024 792.40p 792.40p 770.60p 785.00p 1186447
26/03/2024 784.60p 798.80p 778.00p 793.80p 1103469
25/03/2024 781.40p 793.80p 776.80p 787.40p 872454
22/03/2024 782.80p 800.00p 778.60p 784.40p 1130120
21/03/2024 789.60p 794.40p 768.40p 785.00p 1361679
20/03/2024 770.20p 770.40p 770.20p 772.80p 1035894
19/03/2024 770.20p 776.40p 753.40p 770.40p 1376592
18/03/2024 774.00p 784.60p 766.80p 775.00p 1397165
15/03/2024 764.80p 779.60p 757.60p 774.00p 3098809
14/03/2024 773.00p 787.00p 752.20p 769.60p 1514361
13/03/2024 757.80p 791.00p 751.20p 777.00p 7965704
12/03/2024 743.00p 775.40p 722.85p 762.40p 1801342
11/03/2024 744.80p 750.45p 718.20p 734.80p 2335169
08/03/2024 795.00p 795.00p 746.80p 747.00p 4206841
07/03/2024 802.00p 818.20p 748.00p 790.00p 4743631
06/03/2024 837.80p 851.40p 825.00p 830.40p 1716521
05/03/2024 832.20p 857.80p 829.00p 835.00p 1949022
04/03/2024 910.00p 914.60p 844.80p 844.80p 2354374
01/03/2024 928.60p 937.00p 913.80p 916.80p 2106064
29/02/2024 922.80p 940.00p 913.00p 913.00p 4389468
28/02/2024 918.60p 926.60p 907.00p 913.40p 957517
27/02/2024 905.00p 918.60p 904.30p 914.40p 1269208
26/02/2024 912.20p 934.20p 904.80p 905.20p 2037918
23/02/2024 911.40p 929.20p 897.80p 911.20p 1384369
22/02/2024 895.00p 926.80p 894.00p 911.80p 1880926
21/02/2024 927.80p 928.04p 886.80p 898.80p 1406239
20/02/2024 916.40p 939.20p 914.00p 923.00p 886077
19/02/2024 925.00p 933.00p 922.00p 922.00p 1083719
16/02/2024 949.00p 952.80p 930.20p 933.40p 1094987
15/02/2024 947.00p 954.00p 934.80p 938.80p 1136082
14/02/2024 972.60p 974.64p 921.40p 933.40p 1724880
13/02/2024 1,006.00p 1,022.00p 972.00p 973.80p 1358982
12/02/2024 1,016.00p 1,033.43p 1,009.00p 1,017.00p 528081
09/02/2024 982.40p 1,020.00p 977.80p 1,010.50p 1325802

*Close Price adjusted for both dividends and splits