Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
18/03/2016 488.75p 505.00p 484.50p 505.00p 2347170
17/03/2016 487.00p 495.70p 484.00p 491.75p 2874986
16/03/2016 485.75p 491.57p 485.25p 486.00p 225771
15/03/2016 483.50p 490.50p 483.50p 486.75p 1772397
14/03/2016 490.75p 500.50p 485.00p 490.75p 409252
11/03/2016 487.75p 498.50p 485.50p 493.00p 1477959
10/03/2016 483.25p 499.75p 483.25p 483.25p 583695
09/03/2016 483.75p 489.00p 476.75p 487.00p 330230
08/03/2016 477.00p 484.02p 475.00p 478.25p 296829
07/03/2016 477.50p 487.75p 475.00p 483.75p 1507331
04/03/2016 482.25p 486.75p 477.50p 478.00p 1072731
03/03/2016 497.00p 497.00p 485.50p 485.75p 311870
02/03/2016 499.00p 508.50p 494.50p 494.50p 744536
01/03/2016 490.00p 511.50p 475.00p 499.25p 677953
29/02/2016 486.50p 489.94p 471.75p 489.00p 681565
26/02/2016 466.00p 493.00p 463.50p 488.00p 1122559
25/02/2016 469.75p 470.25p 462.00p 465.00p 318903
24/02/2016 465.00p 469.00p 463.00p 465.75p 209827
23/02/2016 469.00p 470.00p 463.75p 463.75p 343903
22/02/2016 461.75p 470.33p 461.50p 468.50p 733005
19/02/2016 465.00p 465.00p 456.75p 460.75p 1046254
18/02/2016 460.00p 464.25p 451.00p 462.00p 572775
17/02/2016 458.25p 458.50p 447.57p 446.75p 1787527
16/02/2016 458.00p 462.00p 446.50p 446.75p 1632267
15/02/2016 457.00p 458.75p 453.00p 457.25p 571908
12/02/2016 448.00p 455.00p 440.25p 446.75p 6841669
11/02/2016 458.25p 461.25p 443.00p 444.00p 2872677
10/02/2016 451.50p 465.28p 451.50p 461.75p 5225500
09/02/2016 476.75p 480.00p 452.23p 456.00p 2377044
08/02/2016 495.00p 495.00p 466.25p 480.00p 6145194
05/02/2016 493.25p 502.00p 486.00p 492.00p 2389552
04/02/2016 507.00p 518.00p 490.00p 499.00p 5333888
03/02/2016 522.00p 522.00p 505.00p 509.50p 8785976
02/02/2016 495.37p 512.00p 468.77p 511.00p 10255841
01/02/2016 436.00p 470.00p 434.40p 467.00p 1151422
29/01/2016 435.00p 439.23p 421.50p 436.00p 1020801
28/01/2016 423.00p 437.20p 418.24p 435.00p 1519237
27/01/2016 449.00p 449.00p 415.00p 421.50p 1750503
26/01/2016 454.50p 457.45p 445.00p 449.00p 820597
25/01/2016 454.50p 458.00p 451.00p 454.50p 727904
22/01/2016 454.00p 459.00p 451.50p 454.50p 600143
21/01/2016 457.50p 457.90p 451.41p 454.00p 393516
20/01/2016 461.00p 461.00p 454.97p 457.50p 371213
19/01/2016 464.00p 465.00p 458.00p 462.00p 105830
18/01/2016 462.50p 465.00p 458.50p 464.00p 495798
15/01/2016 462.00p 466.70p 457.50p 463.00p 736069
14/01/2016 463.50p 470.00p 457.00p 462.50p 659123
13/01/2016 464.00p 468.50p 457.97p 463.50p 745562
12/01/2016 465.00p 470.00p 455.00p 464.00p 721537

*Close Price adjusted for both dividends and splits