Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/10/2017 901.50p 917.50p 901.50p 908.50p 808361
17/10/2017 900.50p 906.00p 892.50p 902.50p 1630729
16/10/2017 911.50p 914.00p 897.00p 904.00p 1079299
13/10/2017 909.00p 914.00p 899.00p 912.50p 1833312
12/10/2017 865.00p 908.00p 865.00p 905.50p 2058355
11/10/2017 855.00p 870.50p 849.00p 867.50p 958116
10/10/2017 857.50p 866.50p 852.50p 853.50p 660424
09/10/2017 856.00p 860.00p 852.50p 859.50p 632503
06/10/2017 853.50p 858.50p 845.00p 856.00p 513010
05/10/2017 851.50p 853.50p 847.50p 850.00p 483760
04/10/2017 842.00p 854.50p 840.00p 850.50p 708247
03/10/2017 825.00p 845.00p 824.50p 845.00p 481194
02/10/2017 819.00p 828.00p 818.50p 828.00p 556173
29/09/2017 820.00p 826.00p 817.00p 821.00p 858814
28/09/2017 833.00p 833.00p 818.50p 822.50p 654505
27/09/2017 843.00p 843.00p 820.50p 832.00p 1086756
26/09/2017 845.50p 845.50p 835.50p 837.50p 707676
25/09/2017 860.00p 861.00p 846.50p 849.00p 695482
22/09/2017 837.50p 856.50p 837.50p 856.50p 769581
21/09/2017 844.50p 851.50p 838.50p 838.50p 800598
20/09/2017 855.00p 860.00p 847.00p 860.00p 1068294
19/09/2017 843.00p 853.50p 841.00p 853.50p 688160
18/09/2017 837.50p 850.50p 834.50p 844.50p 904096
15/09/2017 830.00p 855.50p 830.00p 839.50p 1721227
14/09/2017 830.00p 858.50p 827.50p 851.50p 2522607
13/09/2017 798.50p 800.00p 788.50p 799.50p 638496
12/09/2017 795.50p 799.00p 780.00p 798.50p 531341
11/09/2017 798.50p 800.00p 791.00p 793.00p 484494
08/09/2017 783.00p 796.00p 773.50p 793.00p 458117
07/09/2017 775.50p 786.00p 770.00p 781.50p 389452
06/09/2017 778.00p 779.00p 769.00p 774.50p 733452
05/09/2017 790.00p 792.50p 777.50p 779.50p 505420
04/09/2017 800.50p 800.50p 788.00p 793.50p 270495
01/09/2017 782.50p 800.50p 774.00p 797.50p 765516
31/08/2017 755.00p 782.00p 755.00p 780.50p 689717
30/08/2017 750.00p 760.00p 750.00p 760.00p 343357
29/08/2017 755.00p 756.00p 745.00p 748.00p 460293
25/08/2017 755.50p 756.50p 752.00p 755.00p 322829
24/08/2017 763.50p 763.50p 743.50p 759.50p 423837
23/08/2017 753.50p 762.50p 750.50p 754.50p 784514
22/08/2017 755.50p 755.50p 748.00p 750.50p 286929
21/08/2017 749.00p 753.50p 747.50p 751.00p 150705
18/08/2017 755.50p 758.50p 749.50p 754.00p 734379
17/08/2017 762.00p 766.50p 756.50p 756.50p 299857
16/08/2017 758.00p 766.50p 754.00p 765.50p 356358
15/08/2017 763.50p 763.50p 753.00p 757.00p 372772
14/08/2017 754.50p 762.00p 750.00p 762.00p 322562
11/08/2017 746.50p 751.50p 729.50p 750.00p 511737
10/08/2017 748.00p 755.00p 745.50p 749.00p 442727
09/08/2017 768.00p 768.00p 744.00p 749.00p 548635
08/08/2017 782.50p 783.00p 763.00p 764.00p 475858
07/08/2017 789.50p 793.00p 784.50p 785.00p 424629
04/08/2017 784.00p 795.00p 779.00p 795.00p 522225
03/08/2017 778.00p 786.50p 776.50p 782.50p 465317
02/08/2017 771.00p 783.50p 769.50p 777.50p 582521
01/08/2017 770.00p 774.50p 764.00p 769.00p 487143
31/07/2017 770.00p 771.00p 765.00p 768.50p 513465
28/07/2017 771.50p 787.50p 763.50p 770.00p 881604
27/07/2017 768.00p 772.00p 765.50p 769.50p 305049
26/07/2017 764.00p 774.50p 760.50p 765.50p 441358
25/07/2017 756.00p 766.50p 753.50p 762.00p 532939
24/07/2017 770.00p 771.50p 753.00p 758.00p 572046
21/07/2017 765.00p 776.00p 759.00p 770.50p 691298
20/07/2017 760.00p 765.50p 754.00p 765.00p 329295
19/07/2017 767.50p 767.50p 755.00p 765.00p 335453
18/07/2017 763.50p 765.50p 756.00p 763.50p 630525
17/07/2017 753.00p 758.50p 747.50p 756.50p 291453
14/07/2017 750.50p 753.50p 746.00p 752.50p 339257
13/07/2017 749.00p 750.00p 740.00p 750.00p 587254
12/07/2017 751.00p 761.00p 745.50p 749.00p 752733
11/07/2017 764.00p 764.00p 746.50p 750.50p 473047
10/07/2017 776.50p 776.50p 752.50p 762.50p 1098144
07/07/2017 765.00p 776.00p 764.00p 776.00p 508162
06/07/2017 780.00p 786.00p 762.50p 768.00p 918615
05/07/2017 761.50p 772.50p 757.50p 770.00p 647514
04/07/2017 757.00p 761.00p 753.00p 757.50p 669857
03/07/2017 756.00p 761.00p 745.00p 759.50p 1122189
30/06/2017 762.00p 763.00p 746.00p 756.50p 506274
29/06/2017 761.00p 765.00p 750.50p 752.50p 867662
28/06/2017 752.00p 758.50p 745.00p 756.50p 731467
27/06/2017 769.50p 773.00p 743.50p 754.50p 749378
26/06/2017 773.50p 777.50p 770.00p 774.50p 547386
23/06/2017 790.50p 790.50p 768.50p 774.00p 848906
22/06/2017 794.00p 798.00p 781.50p 781.50p 650433
21/06/2017 798.50p 806.00p 790.50p 791.50p 604243
20/06/2017 802.50p 807.00p 799.00p 799.00p 349620
19/06/2017 801.50p 805.50p 797.00p 800.00p 468148
16/06/2017 801.00p 811.00p 787.50p 787.50p 2010211
15/06/2017 820.00p 820.00p 784.00p 800.00p 1338043
14/06/2017 790.50p 821.50p 790.50p 819.50p 1609806
13/06/2017 770.00p 793.50p 769.00p 792.50p 1040570
12/06/2017 788.50p 792.50p 766.88p 768.00p 532225
09/06/2017 783.00p 795.00p 773.50p 791.50p 930523
08/06/2017 790.00p 790.00p 779.00p 783.50p 1899709
07/06/2017 774.50p 789.50p 774.00p 787.00p 654577
06/06/2017 780.00p 780.00p 766.50p 774.50p 875123
05/06/2017 792.50p 794.50p 779.00p 779.00p 306157
02/06/2017 797.00p 802.00p 789.50p 792.00p 706197
01/06/2017 806.50p 810.50p 795.00p 800.00p 2541121
31/05/2017 798.00p 806.50p 798.00p 804.00p 2116192
30/05/2017 811.00p 818.00p 796.00p 802.00p 2129875
26/05/2017 785.00p 826.50p 782.50p 812.00p 4630923
25/05/2017 781.00p 807.50p 766.10p 782.00p 2526384
24/05/2017 772.50p 779.50p 763.50p 765.00p 797100
23/05/2017 766.00p 776.50p 766.00p 772.50p 635930
22/05/2017 765.00p 771.50p 757.50p 767.50p 800516
19/05/2017 761.00p 775.00p 761.00p 766.00p 1004936
18/05/2017 767.00p 772.50p 763.00p 764.50p 923784
17/05/2017 771.00p 780.00p 769.00p 770.50p 1386951
16/05/2017 761.50p 770.50p 760.00p 770.00p 993868
15/05/2017 774.00p 774.00p 760.50p 761.00p 823532
12/05/2017 765.50p 774.50p 765.50p 767.00p 774290
11/05/2017 766.50p 769.50p 757.50p 768.00p 1035653
10/05/2017 749.00p 768.00p 749.00p 766.50p 917832
09/05/2017 737.00p 754.50p 736.56p 749.00p 670439
08/05/2017 735.50p 746.00p 733.00p 737.50p 1494611
05/05/2017 739.00p 741.00p 732.50p 739.00p 1907516
04/05/2017 749.00p 749.00p 737.00p 741.50p 1707247
03/05/2017 755.00p 755.98p 740.00p 746.00p 519720
02/05/2017 750.00p 757.00p 739.00p 757.00p 1149031
28/04/2017 746.50p 751.00p 743.10p 747.00p 1026599
27/04/2017 753.00p 754.00p 742.00p 745.50p 920014
26/04/2017 744.00p 758.00p 743.50p 754.00p 1229501
25/04/2017 742.50p 748.87p 741.50p 745.50p 1143897
24/04/2017 744.00p 744.00p 732.50p 742.00p 1332330
21/04/2017 735.00p 740.00p 731.00p 734.00p 1303495
20/04/2017 737.00p 743.00p 732.00p 736.50p 1408694
19/04/2017 731.50p 742.00p 730.00p 735.00p 1740617
18/04/2017 734.00p 742.50p 729.00p 730.50p 2590822
13/04/2017 725.00p 739.50p 718.50p 739.00p 1718254
12/04/2017 718.00p 731.50p 716.30p 723.50p 1528759
11/04/2017 710.00p 728.50p 710.00p 719.00p 1676028
10/04/2017 714.50p 718.00p 710.50p 710.50p 671383
07/04/2017 711.50p 720.50p 711.50p 716.50p 854730
06/04/2017 721.50p 721.50p 710.50p 717.00p 972173
05/04/2017 727.00p 732.00p 717.50p 720.00p 2149930
04/04/2017 719.00p 733.83p 716.00p 730.00p 1216581
03/04/2017 731.50p 734.83p 711.93p 720.00p 1217969
31/03/2017 730.50p 736.50p 718.50p 733.50p 1050043
30/03/2017 732.50p 743.27p 720.00p 727.50p 3597206
29/03/2017 744.50p 749.00p 739.50p 744.00p 775457
28/03/2017 745.00p 750.50p 741.00p 745.00p 1359383
27/03/2017 750.50p 753.50p 745.00p 752.00p 1731232
24/03/2017 746.50p 765.50p 746.00p 758.50p 4156709
23/03/2017 718.00p 748.50p 712.44p 746.00p 3150718
22/03/2017 717.00p 717.00p 705.50p 708.00p 739558
21/03/2017 721.50p 724.50p 715.00p 716.50p 779751
20/03/2017 716.50p 726.00p 716.50p 722.00p 395929
17/03/2017 721.00p 726.00p 714.50p 720.00p 1623137
16/03/2017 722.00p 725.00p 708.50p 719.50p 668244
15/03/2017 722.00p 722.00p 711.28p 718.50p 731113
14/03/2017 718.00p 719.00p 713.00p 716.50p 568379
13/03/2017 723.50p 723.50p 711.50p 719.00p 746122
10/03/2017 712.00p 724.50p 709.00p 718.00p 2649664
09/03/2017 702.00p 711.00p 697.00p 711.00p 777579
08/03/2017 692.50p 702.00p 692.50p 700.50p 522061
07/03/2017 705.00p 710.00p 695.00p 696.00p 652670
06/03/2017 686.00p 704.50p 683.50p 702.50p 821614
03/03/2017 690.00p 699.50p 679.00p 689.00p 521339
02/03/2017 701.00p 701.50p 691.00p 691.00p 767897
01/03/2017 692.50p 703.50p 691.00p 698.00p 692130
28/02/2017 687.00p 695.50p 679.00p 695.00p 1664821
27/02/2017 683.00p 689.50p 670.00p 688.00p 1084409
24/02/2017 678.50p 683.00p 675.50p 677.00p 631030
23/02/2017 685.00p 685.16p 677.00p 682.00p 742443
22/02/2017 680.00p 686.50p 677.50p 683.00p 761901
21/02/2017 687.50p 687.50p 677.50p 683.50p 621701
20/02/2017 688.00p 691.50p 680.50p 682.50p 902169
17/02/2017 700.00p 700.00p 681.30p 690.00p 862375
16/02/2017 700.00p 700.00p 689.50p 694.00p 700406
15/02/2017 696.00p 700.50p 695.00p 698.50p 1387703
14/02/2017 698.00p 701.50p 691.90p 701.00p 839092
13/02/2017 704.00p 704.00p 671.80p 699.50p 1225424
10/02/2017 692.00p 716.00p 686.50p 700.00p 1561509
09/02/2017 679.00p 690.50p 673.95p 690.50p 1106819
08/02/2017 685.00p 690.88p 675.00p 680.50p 1310353
07/02/2017 678.50p 690.00p 676.50p 681.50p 1122697
06/02/2017 668.50p 676.50p 668.50p 672.50p 975425
03/02/2017 650.00p 674.50p 650.00p 670.50p 2405418
02/02/2017 626.00p 659.50p 626.00p 655.00p 7118187
01/02/2017 613.50p 619.00p 600.56p 616.00p 877736
31/01/2017 600.00p 610.00p 597.00p 606.00p 1779931
30/01/2017 613.00p 613.00p 604.00p 605.00p 890521
27/01/2017 606.00p 614.34p 591.47p 613.00p 1212418
26/01/2017 591.00p 610.50p 586.00p 607.50p 1286315
25/01/2017 609.50p 609.50p 592.50p 594.00p 1711309
24/01/2017 613.00p 615.50p 598.00p 602.50p 1374633
23/01/2017 620.00p 623.00p 615.00p 616.00p 1678992
20/01/2017 620.00p 622.00p 618.50p 621.00p 2400132
19/01/2017 621.00p 624.00p 615.50p 621.00p 1402454
18/01/2017 606.50p 626.84p 599.00p 624.50p 1919015
17/01/2017 622.50p 622.50p 605.00p 607.50p 1074054
16/01/2017 620.50p 627.50p 613.37p 617.00p 1219550
13/01/2017 614.00p 624.00p 614.00p 619.00p 4466368
12/01/2017 618.00p 622.00p 604.00p 615.00p 1297909
11/01/2017 628.00p 636.74p 618.00p 619.00p 1919112
10/01/2017 642.50p 645.50p 630.05p 633.00p 1195302
09/01/2017 641.00p 650.00p 636.00p 636.00p 1571426
06/01/2017 645.00p 654.00p 643.50p 646.50p 704853
05/01/2017 650.00p 653.00p 642.50p 651.00p 795526

*Close Price adjusted for both dividends and splits