Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/08/2018 1,131.00p 1,132.00p 1,120.00p 1,131.00p 1025019
03/08/2018 1,141.00p 1,141.00p 1,125.00p 1,132.00p 1394586
02/08/2018 1,150.00p 1,159.00p 1,135.00p 1,135.00p 1229860
01/08/2018 1,175.00p 1,184.00p 1,150.00p 1,150.00p 1853765
31/07/2018 1,156.00p 1,173.00p 1,153.45p 1,170.00p 2576523
30/07/2018 1,175.00p 1,178.00p 1,132.06p 1,154.00p 4465182
27/07/2018 1,108.00p 1,111.23p 1,092.00p 1,095.00p 1830189
26/07/2018 1,089.00p 1,112.00p 1,079.00p 1,102.00p 1777944
25/07/2018 1,104.00p 1,104.00p 1,084.00p 1,089.00p 1201201
24/07/2018 1,110.00p 1,115.57p 1,103.00p 1,103.00p 1562090
23/07/2018 1,094.00p 1,110.07p 1,091.00p 1,102.00p 1592498
20/07/2018 1,076.00p 1,108.00p 1,076.00p 1,098.00p 2058791
19/07/2018 1,088.00p 1,094.19p 1,077.00p 1,080.00p 1482068
18/07/2018 1,105.00p 1,107.00p 1,053.09p 1,090.00p 3852485
17/07/2018 1,090.00p 1,111.08p 1,090.00p 1,107.00p 1810725
16/07/2018 1,090.00p 1,101.00p 1,084.00p 1,094.00p 1731629
13/07/2018 1,112.00p 1,119.00p 1,097.00p 1,100.00p 1885643
12/07/2018 1,100.00p 1,111.00p 1,093.00p 1,106.00p 2930460
11/07/2018 1,079.00p 1,085.18p 1,065.00p 1,084.00p 3611835
10/07/2018 1,066.00p 1,096.00p 1,066.00p 1,091.00p 2902186
09/07/2018 1,052.00p 1,067.00p 1,049.00p 1,061.00p 1848051
06/07/2018 1,051.00p 1,052.50p 1,043.00p 1,050.00p 1230077
05/07/2018 1,044.00p 1,059.00p 1,041.00p 1,041.00p 1917368
04/07/2018 1,047.00p 1,049.00p 1,039.00p 1,047.00p 843171
03/07/2018 1,038.00p 1,050.00p 1,038.00p 1,049.00p 924250
02/07/2018 1,044.00p 1,055.87p 1,036.00p 1,036.00p 1570238
29/06/2018 1,046.00p 1,061.00p 1,039.00p 1,051.00p 1608531
28/06/2018 1,045.00p 1,059.00p 1,035.00p 1,040.00p 3959864
27/06/2018 1,048.00p 1,054.00p 1,041.00p 1,048.00p 2984766
26/06/2018 1,027.00p 1,050.00p 1,024.00p 1,047.00p 2328052
25/06/2018 1,028.00p 1,038.00p 1,018.00p 1,026.00p 1659114
22/06/2018 1,025.00p 1,041.82p 1,024.00p 1,035.00p 1442589
21/06/2018 1,021.00p 1,032.00p 1,012.00p 1,024.00p 1248874
20/06/2018 1,023.00p 1,035.00p 1,021.00p 1,021.00p 1192958
19/06/2018 1,019.00p 1,030.00p 1,008.00p 1,021.00p 1970760
18/06/2018 1,010.00p 1,032.00p 1,008.00p 1,028.00p 1587146
15/06/2018 1,036.00p 1,042.00p 1,005.00p 1,005.00p 12260238
14/06/2018 1,025.00p 1,048.00p 1,019.15p 1,035.00p 2027953
13/06/2018 1,054.00p 1,063.00p 1,029.00p 1,031.00p 2261943
12/06/2018 1,058.00p 1,058.00p 1,042.00p 1,055.00p 1554326
11/06/2018 1,061.00p 1,069.92p 1,052.00p 1,052.00p 2918919
08/06/2018 1,045.00p 1,075.00p 1,036.00p 1,055.00p 1910245
07/06/2018 1,020.00p 1,060.00p 1,010.00p 1,056.00p 25526442
06/06/2018 1,049.00p 1,051.00p 1,036.00p 1,036.00p 1567947
05/06/2018 1,041.00p 1,061.00p 1,029.00p 1,048.00p 2530788
04/06/2018 1,034.00p 1,045.00p 1,012.00p 1,038.00p 2071947
01/06/2018 1,022.00p 1,031.50p 1,006.00p 1,012.00p 1314673
31/05/2018 1,016.00p 1,028.00p 1,012.00p 1,017.00p 4630317
30/05/2018 1,018.00p 1,025.92p 999.00p 1,014.00p 1558122
29/05/2018 1,019.00p 1,024.28p 1,009.00p 1,009.00p 1290987
25/05/2018 1,010.00p 1,029.84p 998.30p 1,026.00p 4017364
24/05/2018 988.00p 988.00p 972.00p 983.00p 2692957
23/05/2018 980.00p 992.00p 970.00p 980.00p 2099086
22/05/2018 984.00p 994.50p 980.50p 994.00p 3499859
21/05/2018 976.50p 987.00p 964.00p 985.00p 2700371
18/05/2018 960.00p 973.00p 958.00p 972.00p 3220795
17/05/2018 862.50p 961.00p 855.50p 961.00p 8791823
16/05/2018 922.50p 924.50p 902.50p 915.50p 3163431
15/05/2018 940.00p 949.00p 914.50p 920.50p 5751770
14/05/2018 876.50p 950.00p 861.00p 940.00p 6809573
11/05/2018 872.50p 879.00p 871.00p 875.50p 1562820
10/05/2018 874.50p 880.00p 868.50p 872.50p 1264421
09/05/2018 875.50p 878.00p 866.00p 872.50p 1269175
08/05/2018 881.00p 889.00p 870.00p 875.00p 1496595
04/05/2018 883.00p 886.00p 867.00p 871.00p 1647676
03/05/2018 895.00p 898.50p 877.50p 879.00p 1780293
02/05/2018 908.50p 908.50p 894.50p 895.00p 2014815
01/05/2018 893.00p 906.00p 890.50p 906.00p 791872
30/04/2018 906.00p 906.00p 890.00p 892.50p 2638841
27/04/2018 908.50p 917.00p 898.50p 900.00p 1569295
26/04/2018 895.00p 910.00p 883.50p 910.00p 2513185
25/04/2018 911.00p 915.37p 884.00p 892.50p 2885290
24/04/2018 940.00p 955.00p 890.50p 912.50p 10317220
23/04/2018 964.50p 978.00p 961.00p 971.00p 2293028
20/04/2018 972.00p 973.00p 958.50p 961.50p 2543453
19/04/2018 960.50p 972.50p 956.50p 972.50p 1471156
18/04/2018 950.00p 963.50p 944.00p 961.50p 1545309
17/04/2018 943.00p 951.50p 942.25p 947.50p 1581049
16/04/2018 944.00p 949.00p 942.50p 944.00p 1175754
13/04/2018 932.00p 944.50p 921.50p 942.50p 1670131
12/04/2018 930.00p 933.50p 920.00p 928.00p 1942898
11/04/2018 923.00p 934.00p 919.00p 928.00p 1911504
10/04/2018 918.50p 930.00p 913.50p 929.00p 4064176
09/04/2018 913.50p 924.50p 904.00p 908.00p 1868801
06/04/2018 908.50p 912.00p 902.50p 908.00p 1508222
05/04/2018 910.00p 912.50p 896.00p 908.50p 1483711
04/04/2018 909.00p 911.50p 891.50p 903.00p 3257525
03/04/2018 915.00p 919.50p 894.50p 910.00p 4351944
29/03/2018 922.00p 929.50p 903.00p 919.00p 3593476
28/03/2018 927.50p 931.00p 912.50p 918.00p 3933811
27/03/2018 919.50p 935.00p 910.63p 933.50p 3973332
26/03/2018 930.00p 941.50p 898.50p 910.50p 4009321
23/03/2018 950.00p 958.50p 917.13p 929.00p 49921088
22/03/2018 931.50p 962.00p 931.00p 951.50p 8181846
21/03/2018 935.50p 947.00p 929.00p 945.00p 3969684
20/03/2018 955.00p 955.00p 915.00p 934.00p 3966483
19/03/2018 962.00p 979.10p 942.00p 957.50p 3454742
16/03/2018 952.00p 959.50p 942.50p 955.00p 3642453
15/03/2018 955.00p 960.00p 945.50p 949.00p 3051580
14/03/2018 951.50p 962.00p 948.50p 951.00p 1986515
13/03/2018 955.00p 966.50p 951.00p 955.00p 2147615
12/03/2018 950.50p 969.50p 950.50p 956.50p 2370816
09/03/2018 916.00p 949.50p 916.00p 945.50p 5310963
08/03/2018 894.50p 910.50p 887.50p 900.50p 3339501
07/03/2018 875.00p 895.50p 865.00p 895.50p 1785928
06/03/2018 858.00p 875.50p 858.00p 872.50p 1707810
05/03/2018 869.00p 870.88p 854.21p 860.00p 2228699
02/03/2018 874.00p 881.00p 870.00p 872.50p 1051847
01/03/2018 897.00p 899.00p 874.00p 882.50p 1612264
28/02/2018 896.00p 899.60p 890.00p 893.00p 965828
27/02/2018 916.50p 916.50p 897.00p 900.00p 1161199
26/02/2018 917.50p 917.50p 898.50p 904.50p 1057424
23/02/2018 925.00p 925.00p 905.00p 912.50p 1085352
22/02/2018 919.50p 933.00p 908.50p 921.00p 1729413
21/02/2018 919.00p 928.00p 905.50p 922.50p 1661743
20/02/2018 910.00p 916.50p 903.50p 916.00p 948934
19/02/2018 902.00p 912.00p 899.00p 906.00p 1291590
16/02/2018 894.50p 912.82p 892.00p 909.00p 2084432
15/02/2018 900.50p 900.50p 890.50p 890.50p 1276511
14/02/2018 879.00p 896.00p 879.00p 895.00p 1158048
13/02/2018 877.00p 883.50p 870.00p 874.50p 1160985
12/02/2018 880.50p 899.50p 877.50p 881.00p 1619308
09/02/2018 867.50p 878.50p 864.75p 874.00p 2013629
08/02/2018 875.00p 879.50p 864.00p 865.50p 777131
07/02/2018 887.00p 888.77p 873.00p 873.00p 1550245
06/02/2018 876.50p 887.00p 869.50p 879.00p 2050630
05/02/2018 907.00p 907.50p 892.00p 900.50p 1255742
02/02/2018 924.00p 924.00p 906.00p 910.00p 1476695
01/02/2018 930.00p 930.00p 919.00p 919.00p 905429
31/01/2018 924.50p 930.50p 920.00p 927.00p 1075408
30/01/2018 923.50p 937.50p 918.00p 926.00p 939137
29/01/2018 927.50p 932.00p 920.50p 924.00p 1140112
26/01/2018 905.00p 931.00p 902.00p 921.50p 6010874
25/01/2018 940.00p 952.45p 933.41p 948.00p 1490138
24/01/2018 947.00p 954.00p 939.00p 945.00p 960719
23/01/2018 928.50p 948.50p 928.00p 943.00p 976250
22/01/2018 900.00p 929.00p 885.50p 926.50p 4800834
19/01/2018 928.50p 938.00p 923.00p 938.00p 1040535
18/01/2018 927.50p 929.50p 922.50p 924.50p 3369149
17/01/2018 930.50p 941.50p 923.50p 923.50p 1258414
16/01/2018 929.00p 940.00p 928.70p 935.50p 2132680
15/01/2018 943.50p 943.50p 925.00p 929.50p 1636468
12/01/2018 960.00p 965.00p 925.00p 940.00p 4742943
11/01/2018 981.00p 996.00p 953.50p 955.00p 3379700
10/01/2018 944.00p 963.00p 940.00p 958.50p 761027
09/01/2018 954.00p 960.50p 936.00p 950.00p 1595610
08/01/2018 974.00p 974.50p 946.00p 953.50p 900947
05/01/2018 977.00p 990.50p 964.50p 968.50p 1378554
04/01/2018 965.50p 982.00p 956.00p 982.00p 1290586
03/01/2018 945.00p 970.00p 940.00p 962.50p 1249922
02/01/2018 942.00p 948.50p 928.00p 944.50p 1293234
29/12/2017 935.50p 935.50p 925.00p 925.00p 281804
28/12/2017 927.50p 939.50p 924.40p 933.50p 921906
27/12/2017 920.00p 928.00p 910.50p 927.50p 1657440
22/12/2017 935.00p 935.00p 907.50p 912.50p 2453650
21/12/2017 934.00p 940.50p 918.50p 934.00p 1034567
20/12/2017 928.50p 938.50p 918.50p 938.50p 1065055
19/12/2017 930.00p 930.00p 907.00p 927.50p 1224298
18/12/2017 931.50p 936.50p 923.50p 929.50p 838327
15/12/2017 926.00p 928.00p 918.00p 928.00p 1326918
14/12/2017 906.50p 926.50p 900.50p 926.50p 1751430
13/12/2017 933.00p 933.00p 906.00p 912.50p 3079341
12/12/2017 937.00p 955.00p 911.50p 929.00p 2307635
11/12/2017 965.00p 971.89p 940.00p 955.00p 1313094
08/12/2017 953.50p 973.50p 950.00p 961.00p 3161662
07/12/2017 920.00p 992.50p 905.50p 954.50p 9542017
06/12/2017 902.00p 913.50p 889.50p 909.00p 1011126
05/12/2017 906.50p 910.50p 895.00p 905.00p 785406
04/12/2017 915.00p 916.50p 902.50p 906.00p 414098
01/12/2017 902.00p 914.50p 896.00p 909.00p 565066
30/11/2017 910.00p 914.00p 893.00p 901.50p 960230
29/11/2017 919.50p 924.00p 909.00p 910.00p 458796
28/11/2017 900.00p 925.00p 897.00p 920.00p 682418
27/11/2017 914.50p 920.00p 909.50p 911.50p 453938
24/11/2017 923.50p 923.50p 912.00p 916.00p 344970
23/11/2017 915.00p 924.00p 914.95p 920.00p 630294
22/11/2017 929.50p 929.50p 913.00p 920.50p 805152
21/11/2017 922.50p 932.00p 917.00p 928.50p 736131
20/11/2017 920.50p 922.50p 914.00p 921.00p 772665
17/11/2017 905.50p 920.50p 897.50p 919.50p 1082105
16/11/2017 900.50p 916.00p 897.50p 916.00p 1246991
15/11/2017 894.00p 903.50p 894.00p 896.50p 2304812
14/11/2017 869.00p 894.27p 869.00p 894.00p 1517217
13/11/2017 891.00p 891.50p 860.50p 874.50p 1300557
10/11/2017 886.00p 891.50p 884.00p 890.50p 1221691
09/11/2017 900.00p 904.00p 876.50p 885.50p 2250444
08/11/2017 900.00p 907.00p 893.50p 901.00p 2856273
07/11/2017 903.50p 907.50p 893.50p 901.00p 2359397
06/11/2017 917.50p 922.50p 901.50p 905.00p 1924577
03/11/2017 927.00p 940.50p 913.00p 920.50p 2033728
02/11/2017 952.00p 962.00p 929.00p 932.00p 2897089
01/11/2017 941.00p 954.00p 935.00p 947.00p 1393236
31/10/2017 934.50p 942.50p 927.50p 937.50p 772533
30/10/2017 921.50p 935.00p 921.50p 930.00p 944997
27/10/2017 915.00p 926.50p 912.50p 926.00p 900275
26/10/2017 911.50p 918.50p 909.00p 909.00p 823461
25/10/2017 899.50p 914.50p 892.96p 912.50p 1812639
24/10/2017 910.00p 912.00p 905.00p 907.00p 428072
23/10/2017 899.50p 908.00p 899.50p 907.00p 576140
20/10/2017 903.00p 909.50p 900.50p 905.00p 1067811

*Close Price adjusted for both dividends and splits