Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/01/2017 653.00p 661.50p 650.00p 659.00p 3243303
03/01/2017 636.00p 650.00p 634.54p 650.00p 933235
30/12/2016 641.00p 644.50p 638.00p 642.50p 290671
29/12/2016 638.00p 648.00p 634.00p 645.50p 328112
28/12/2016 645.00p 648.50p 640.50p 641.50p 399417
23/12/2016 644.50p 648.50p 640.50p 645.50p 1028515
22/12/2016 636.50p 648.50p 630.88p 645.50p 962286
21/12/2016 644.00p 646.88p 634.57p 636.00p 1211325
20/12/2016 646.00p 649.50p 643.50p 646.50p 2405523
19/12/2016 650.00p 656.00p 643.00p 647.00p 1418200
16/12/2016 656.50p 662.50p 637.00p 648.50p 3407484
15/12/2016 634.50p 663.50p 625.22p 663.00p 3222507
14/12/2016 611.00p 620.50p 610.50p 615.00p 2311620
13/12/2016 626.50p 633.46p 608.50p 617.00p 5275266
12/12/2016 639.00p 639.00p 627.00p 628.50p 588633
09/12/2016 627.50p 635.00p 624.15p 635.00p 1381558
08/12/2016 632.50p 637.50p 629.00p 629.50p 774611
07/12/2016 636.00p 640.50p 622.91p 636.00p 1594142
06/12/2016 628.00p 631.50p 619.00p 628.50p 779896
05/12/2016 621.00p 637.00p 620.87p 631.50p 543020
02/12/2016 650.00p 656.00p 621.00p 629.50p 1600504
01/12/2016 656.50p 658.00p 644.00p 657.00p 2509292
30/11/2016 671.50p 672.50p 648.50p 652.00p 1534402
29/11/2016 674.50p 674.50p 657.00p 671.50p 1416023
28/11/2016 678.50p 678.50p 669.00p 670.50p 808103
25/11/2016 672.00p 676.00p 667.50p 676.00p 978395
24/11/2016 666.00p 671.00p 656.00p 669.50p 1551016
23/11/2016 656.50p 666.00p 654.80p 660.00p 1184765
22/11/2016 652.00p 658.50p 648.00p 654.00p 669950
21/11/2016 644.50p 658.50p 643.50p 647.00p 1007801
18/11/2016 639.50p 650.00p 638.50p 649.00p 1246804
17/11/2016 641.00p 646.50p 635.50p 642.00p 679429
16/11/2016 644.50p 648.50p 636.00p 637.50p 780805
15/11/2016 640.00p 655.00p 640.00p 645.50p 1132842
14/11/2016 631.00p 647.50p 623.86p 641.50p 1122814
11/11/2016 626.00p 633.00p 615.20p 625.50p 2349451
10/11/2016 657.50p 661.98p 627.50p 629.00p 2464143
09/11/2016 647.50p 666.00p 634.50p 656.00p 1466557
08/11/2016 680.00p 680.00p 659.50p 668.00p 1500445
07/11/2016 673.00p 685.50p 673.00p 676.50p 781247
04/11/2016 684.00p 686.90p 666.50p 673.00p 1484915
03/11/2016 705.00p 716.15p 686.50p 688.50p 2386710
02/11/2016 691.50p 700.50p 683.50p 686.00p 1146587
01/11/2016 700.50p 703.50p 693.00p 700.50p 947171
31/10/2016 690.00p 702.00p 690.00p 696.50p 928452
28/10/2016 696.50p 702.00p 689.00p 694.50p 1532078
27/10/2016 685.00p 707.50p 680.50p 699.00p 2598336
26/10/2016 681.50p 687.50p 656.67p 686.00p 2807445
25/10/2016 703.50p 704.00p 677.18p 679.00p 1454890
24/10/2016 708.00p 713.00p 701.50p 703.50p 1402653
21/10/2016 719.00p 719.00p 703.75p 705.50p 1734157
20/10/2016 705.50p 721.00p 703.85p 719.50p 3898799
19/10/2016 728.50p 729.66p 706.00p 709.00p 1598364
18/10/2016 738.50p 744.50p 721.50p 725.00p 1431401
17/10/2016 730.00p 739.50p 725.21p 734.50p 2068620
14/10/2016 735.00p 746.00p 729.00p 734.00p 2574869
13/10/2016 728.50p 733.00p 723.00p 731.50p 828288
12/10/2016 748.00p 752.35p 729.50p 732.50p 1541543
11/10/2016 764.00p 764.00p 746.91p 750.00p 1412305
10/10/2016 750.00p 768.50p 750.00p 760.00p 1385122
07/10/2016 750.00p 760.00p 749.00p 750.50p 1355387
06/10/2016 748.00p 757.00p 743.50p 752.00p 1298604
05/10/2016 752.00p 752.00p 741.50p 743.00p 922447
04/10/2016 741.00p 762.50p 741.00p 749.50p 1483255
03/10/2016 736.50p 749.00p 736.50p 748.00p 1195241
30/09/2016 729.00p 742.22p 718.00p 742.00p 1382488
29/09/2016 747.00p 747.00p 732.00p 734.00p 543812
28/09/2016 741.00p 748.50p 738.50p 743.00p 912351
27/09/2016 738.00p 742.00p 732.00p 739.50p 1703742
26/09/2016 747.50p 747.50p 733.23p 737.50p 835556
23/09/2016 749.00p 756.55p 745.50p 747.00p 1375419
22/09/2016 760.00p 760.00p 746.50p 754.50p 3674447
21/09/2016 775.00p 781.50p 755.23p 756.00p 2348786
20/09/2016 736.00p 772.85p 722.20p 769.00p 4580298
19/09/2016 722.50p 728.50p 714.00p 721.50p 2142331
16/09/2016 728.50p 730.00p 718.64p 719.00p 18880330
15/09/2016 722.50p 728.50p 721.00p 726.50p 1909836
14/09/2016 726.00p 729.50p 721.10p 725.50p 2877567
13/09/2016 715.00p 732.21p 707.47p 725.00p 4051950
12/09/2016 710.00p 715.40p 698.50p 711.00p 1564357
09/09/2016 717.50p 727.50p 712.50p 714.50p 1673852
08/09/2016 712.50p 725.87p 708.50p 721.50p 1258211
07/09/2016 709.00p 714.50p 707.00p 714.00p 1345042
06/09/2016 709.50p 717.50p 701.00p 707.50p 1182829
05/09/2016 699.50p 714.50p 699.50p 712.00p 745153
02/09/2016 700.00p 705.50p 695.00p 704.50p 1080342
01/09/2016 690.50p 702.00p 690.50p 699.50p 2295238
31/08/2016 700.00p 700.00p 686.00p 689.50p 995799
30/08/2016 699.50p 704.50p 696.50p 699.50p 485501
26/08/2016 701.50p 704.50p 694.75p 700.50p 491610
25/08/2016 707.50p 707.50p 694.50p 698.50p 697007
24/08/2016 705.00p 709.00p 701.50p 705.00p 530808
23/08/2016 704.00p 710.00p 700.50p 708.00p 409957
22/08/2016 700.00p 706.01p 697.50p 704.00p 586735
19/08/2016 701.00p 708.00p 699.00p 702.50p 450768
18/08/2016 704.50p 707.50p 692.50p 705.50p 937148
17/08/2016 696.00p 707.00p 695.38p 704.50p 786522
16/08/2016 692.50p 707.02p 690.98p 697.50p 1031348
15/08/2016 695.00p 699.50p 690.50p 695.00p 979251
12/08/2016 692.00p 698.98p 686.50p 694.50p 907684
11/08/2016 683.50p 699.98p 683.50p 694.50p 1453432
10/08/2016 690.00p 691.80p 678.50p 686.00p 1234235
09/08/2016 686.50p 1,180.47p 683.39p 689.50p 3201008
08/08/2016 685.50p 695.96p 678.00p 683.50p 931985
05/08/2016 677.00p 688.93p 671.75p 687.00p 885935
04/08/2016 670.00p 680.00p 666.00p 672.50p 1851689
03/08/2016 670.00p 687.86p 657.15p 673.50p 1883312
02/08/2016 651.00p 665.00p 650.30p 663.50p 3265763
01/08/2016 632.00p 650.00p 626.19p 640.00p 1205600
29/07/2016 619.00p 631.00p 617.00p 631.00p 637645
28/07/2016 617.00p 635.60p 614.50p 621.50p 603835
27/07/2016 619.00p 623.00p 613.25p 623.00p 527047
26/07/2016 623.00p 629.00p 611.50p 615.50p 1108855
25/07/2016 627.50p 631.00p 621.00p 625.00p 662914
22/07/2016 616.50p 634.50p 616.48p 623.50p 719713
21/07/2016 629.00p 629.00p 620.50p 627.50p 865997
20/07/2016 618.00p 628.50p 614.20p 626.50p 1129841
19/07/2016 603.00p 618.61p 603.00p 616.00p 885057
18/07/2016 608.50p 614.50p 602.00p 605.50p 1071253
15/07/2016 616.50p 618.98p 601.50p 612.00p 2678943
14/07/2016 648.00p 648.00p 621.50p 623.00p 940547
13/07/2016 627.00p 651.50p 618.15p 638.50p 1995338
12/07/2016 619.00p 625.50p 613.50p 614.00p 1550320
11/07/2016 610.00p 627.00p 602.25p 622.50p 1081387
08/07/2016 590.00p 608.50p 590.00p 607.00p 1250146
07/07/2016 576.00p 598.50p 576.00p 596.00p 1141216
06/07/2016 572.00p 576.50p 559.50p 575.50p 1939801
05/07/2016 586.50p 595.42p 570.28p 570.50p 2598393
04/07/2016 611.00p 611.00p 587.50p 591.50p 1262445
01/07/2016 566.00p 610.50p 566.00p 605.00p 2706889
30/06/2016 553.00p 564.50p 547.25p 563.00p 1220527
29/06/2016 543.00p 558.50p 542.62p 556.00p 1274322
28/06/2016 537.50p 550.00p 526.00p 543.00p 2069596
27/06/2016 562.50p 566.00p 524.00p 528.50p 2536087
24/06/2016 550.00p 569.50p 529.50p 565.50p 1698185
23/06/2016 582.50p 584.50p 572.50p 576.50p 1136890
22/06/2016 575.00p 580.63p 566.00p 569.50p 1746063
21/06/2016 575.00p 580.55p 566.50p 575.00p 1200887
20/06/2016 575.00p 582.50p 568.00p 577.50p 1114323
17/06/2016 565.00p 572.50p 562.00p 565.50p 2271158
16/06/2016 567.00p 581.45p 562.50p 566.50p 1086829
15/06/2016 576.00p 576.00p 565.57p 570.00p 1140423
14/06/2016 580.00p 589.00p 565.35p 571.00p 725014
13/06/2016 595.00p 600.00p 581.50p 581.50p 1052845
10/06/2016 603.50p 603.50p 588.50p 592.50p 574738
09/06/2016 604.50p 604.50p 596.41p 600.00p 698340
08/06/2016 610.00p 612.00p 595.00p 599.50p 889206
07/06/2016 618.00p 620.00p 608.00p 608.00p 1049988
06/06/2016 619.00p 619.00p 611.00p 612.50p 858463
03/06/2016 610.00p 618.00p 605.00p 615.50p 1055499
02/06/2016 608.00p 608.50p 603.50p 608.50p 1205254
01/06/2016 601.00p 607.50p 599.00p 605.00p 1599811
31/05/2016 595.00p 604.50p 592.00p 602.00p 2341678
27/05/2016 593.00p 593.00p 583.00p 590.00p 880652
26/05/2016 583.00p 593.00p 575.50p 590.00p 641843
25/05/2016 590.00p 590.00p 569.00p 580.00p 1400848
24/05/2016 586.00p 588.00p 573.00p 577.00p 1585153
23/05/2016 562.00p 578.50p 558.00p 570.00p 1353061
20/05/2016 536.50p 556.89p 533.35p 553.50p 683379
19/05/2016 540.00p 545.00p 533.00p 533.50p 352191
18/05/2016 549.50p 553.50p 541.50p 543.00p 372506
17/05/2016 546.00p 552.00p 543.50p 549.00p 1332815
16/05/2016 543.50p 551.50p 538.00p 549.00p 1072801
13/05/2016 543.00p 555.00p 539.00p 542.50p 674457
12/05/2016 540.00p 548.00p 538.00p 544.00p 1192827
11/05/2016 541.00p 548.50p 541.00p 541.50p 352076
10/05/2016 556.00p 558.50p 540.00p 543.50p 743718
09/05/2016 559.50p 566.50p 551.19p 554.50p 375375
06/05/2016 555.50p 564.00p 555.00p 560.50p 1072314
05/05/2016 543.00p 562.00p 542.10p 556.50p 2363313
04/05/2016 541.00p 548.50p 538.00p 543.00p 754229
03/05/2016 548.00p 548.00p 538.88p 545.00p 468080
29/04/2016 534.00p 553.50p 534.00p 542.00p 931052
28/04/2016 549.00p 549.00p 535.00p 541.50p 1709030
27/04/2016 551.00p 552.50p 540.00p 543.50p 1097271
26/04/2016 547.00p 560.50p 546.50p 548.50p 1610124
25/04/2016 537.00p 549.50p 532.00p 547.50p 3626260
22/04/2016 514.00p 527.50p 514.00p 523.50p 1872261
21/04/2016 516.00p 523.50p 513.37p 518.00p 1032547
20/04/2016 535.00p 535.40p 506.00p 515.00p 1719047
19/04/2016 523.50p 536.55p 522.95p 532.50p 673078
18/04/2016 515.00p 526.50p 512.50p 524.50p 567881
15/04/2016 523.00p 525.00p 515.00p 520.00p 1039264
14/04/2016 513.50p 522.50p 512.62p 520.50p 1062936
13/04/2016 513.00p 517.00p 510.00p 515.00p 587832
12/04/2016 515.50p 515.50p 505.00p 512.00p 163509
11/04/2016 515.00p 515.00p 504.50p 514.00p 995555
08/04/2016 511.00p 514.25p 507.50p 514.00p 573932
07/04/2016 518.00p 521.00p 513.00p 514.00p 725462
06/04/2016 508.50p 520.56p 508.50p 517.00p 1835361
05/04/2016 511.00p 520.50p 511.00p 515.50p 561963
04/04/2016 515.00p 518.50p 510.40p 514.00p 476401
01/04/2016 500.00p 512.50p 500.00p 512.00p 307732
31/03/2016 504.00p 509.50p 502.00p 505.00p 631179
30/03/2016 502.00p 510.23p 484.44p 504.00p 1459716
29/03/2016 501.50p 503.45p 491.25p 495.00p 1120698
24/03/2016 497.00p 510.00p 491.50p 501.00p 2265009
23/03/2016 502.00p 506.00p 494.50p 499.00p 941418
22/03/2016 500.00p 509.00p 500.00p 505.50p 2462687
21/03/2016 502.50p 508.02p 495.00p 501.50p 544143

*Close Price adjusted for both dividends and splits