Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/12/2020 1,093.50p 1,113.50p 1,087.00p 1,090.00p 2182200
14/12/2020 1,055.00p 1,096.50p 1,055.00p 1,088.00p 1127042
11/12/2020 1,055.00p 1,062.00p 1,041.50p 1,056.50p 1683504
10/12/2020 1,020.00p 1,062.00p 1,012.00p 1,055.00p 1471321
09/12/2020 1,040.50p 1,046.00p 1,024.00p 1,039.50p 1125131
08/12/2020 1,020.50p 1,039.50p 1,014.06p 1,033.00p 1184521
07/12/2020 1,013.00p 1,038.00p 986.60p 1,035.00p 1987005
04/12/2020 1,059.50p 1,069.00p 1,010.00p 1,015.50p 2391011
03/12/2020 1,043.00p 1,103.00p 1,031.00p 1,057.50p 3204190
02/12/2020 1,038.50p 1,051.00p 1,030.50p 1,040.00p 1432540
01/12/2020 1,045.00p 1,050.50p 1,032.00p 1,038.50p 1227673
30/11/2020 1,034.00p 1,058.40p 1,030.39p 1,035.50p 2349150
27/11/2020 1,017.00p 1,049.00p 996.20p 1,042.50p 2878899
26/11/2020 1,022.50p 1,032.88p 1,010.50p 1,015.50p 1091096
25/11/2020 999.20p 1,032.50p 991.60p 1,013.50p 1970409
24/11/2020 980.80p 999.40p 951.52p 997.00p 2442237
23/11/2020 975.20p 994.60p 965.60p 971.00p 1246014
20/11/2020 971.00p 976.20p 961.80p 974.80p 2268151
19/11/2020 953.60p 974.00p 941.20p 970.20p 1478839
18/11/2020 969.00p 981.00p 946.80p 960.40p 2414874
17/11/2020 995.60p 1,001.50p 965.60p 973.20p 1871142
16/11/2020 1,006.00p 1,007.50p 977.60p 995.00p 1426963
13/11/2020 999.00p 1,021.50p 989.60p 999.80p 1629292
12/11/2020 1,030.00p 1,041.50p 979.38p 1,000.00p 2658107
10/11/2020 990.00p 1,008.00p 953.80p 985.20p 2623231
09/11/2020 1,008.00p 1,033.00p 971.20p 976.80p 3167587
06/11/2020 985.80p 1,005.50p 975.80p 994.60p 1408854
05/11/2020 990.00p 996.02p 967.40p 985.80p 2153647
04/11/2020 934.40p 981.80p 933.20p 981.80p 1993126
03/11/2020 945.00p 954.80p 933.40p 943.00p 1704716
02/11/2020 957.40p 957.40p 930.71p 933.00p 1680463
30/10/2020 968.20p 975.80p 961.20p 966.20p 1260528
29/10/2020 962.20p 994.20p 952.46p 973.80p 1875062
28/10/2020 979.00p 990.40p 957.20p 971.20p 1742505
27/10/2020 995.00p 1,006.00p 973.40p 998.00p 1279892
26/10/2020 988.00p 1,019.00p 981.00p 991.20p 1309929
23/10/2020 1,005.50p 1,024.50p 997.80p 1,004.00p 1038415
22/10/2020 969.40p 1,015.50p 967.40p 1,011.00p 1750084
21/10/2020 1,032.00p 1,032.00p 968.80p 971.00p 1945586
20/10/2020 1,033.00p 1,043.00p 1,024.00p 1,024.50p 1264410
19/10/2020 1,061.00p 1,067.50p 1,039.50p 1,039.50p 1086920
16/10/2020 1,069.00p 1,085.50p 1,064.50p 1,065.50p 1155041
15/10/2020 1,048.00p 1,064.50p 1,034.50p 1,055.00p 933168
14/10/2020 1,059.00p 1,078.50p 1,049.50p 1,070.00p 2511948
13/10/2020 1,060.00p 1,060.50p 1,042.00p 1,054.00p 1491858
12/10/2020 1,087.00p 1,088.00p 1,045.00p 1,065.00p 1672444
09/10/2020 1,054.50p 1,097.43p 1,054.50p 1,090.50p 1584189
08/10/2020 1,114.50p 1,156.50p 1,045.72p 1,050.00p 6516048
07/10/2020 1,034.00p 1,071.50p 1,030.50p 1,051.50p 2661398
06/10/2020 1,040.00p 1,048.00p 1,021.00p 1,041.00p 2848207
05/10/2020 999.00p 1,038.50p 998.00p 1,031.00p 2059446
02/10/2020 990.00p 996.80p 973.40p 995.00p 1935321
01/10/2020 985.20p 1,007.00p 937.00p 1,003.00p 3026120
30/09/2020 1,006.00p 1,023.50p 974.00p 974.00p 2385049
29/09/2020 971.60p 1,021.24p 962.84p 1,014.00p 2503166
28/09/2020 982.00p 994.00p 969.20p 975.40p 1918494
25/09/2020 863.80p 1,009.00p 848.20p 998.40p 3362376
24/09/2020 873.20p 892.80p 846.68p 855.60p 1633320
23/09/2020 867.80p 895.40p 856.20p 887.40p 1827120
22/09/2020 848.40p 864.80p 838.76p 852.80p 1247413
21/09/2020 880.20p 885.60p 843.80p 848.00p 1971351
18/09/2020 909.80p 910.40p 887.60p 893.00p 3486741
17/09/2020 904.80p 919.15p 888.60p 905.60p 2001034
16/09/2020 914.80p 930.00p 906.40p 913.00p 1847922
15/09/2020 893.60p 921.40p 890.40p 916.00p 2144064
14/09/2020 880.80p 890.20p 871.20p 885.00p 1982773
11/09/2020 861.40p 881.40p 860.00p 874.00p 1669523
10/09/2020 848.00p 871.60p 835.80p 866.80p 1959906
09/09/2020 814.60p 843.40p 812.66p 839.40p 1948631
08/09/2020 816.20p 823.80p 781.40p 820.80p 2421467
07/09/2020 804.20p 829.97p 803.40p 827.20p 969121
04/09/2020 799.60p 836.40p 792.00p 809.00p 1862157
03/09/2020 794.20p 834.40p 794.20p 805.40p 2083604
02/09/2020 789.60p 805.99p 778.80p 796.20p 1609155
01/09/2020 798.40p 809.20p 778.80p 780.80p 1538929
28/08/2020 812.80p 824.40p 799.36p 804.20p 1636284
27/08/2020 825.40p 839.40p 818.00p 819.80p 2032580
26/08/2020 807.40p 823.80p 796.80p 820.00p 971649
25/08/2020 784.00p 806.40p 782.77p 800.60p 1626870
24/08/2020 789.40p 800.00p 771.20p 771.20p 1229153
21/08/2020 753.40p 786.20p 753.40p 786.20p 2421275
20/08/2020 756.80p 765.80p 748.40p 748.40p 1514285
19/08/2020 779.00p 790.60p 759.00p 769.00p 1319921
18/08/2020 752.00p 786.40p 750.00p 773.00p 2928710
14/08/2020 802.60p 805.40p 758.00p 769.80p 1450981
13/08/2020 796.80p 810.02p 771.60p 800.00p 2486731
12/08/2020 789.40p 798.20p 771.00p 785.40p 2127304
11/08/2020 730.40p 788.20p 723.20p 785.00p 3778883
10/08/2020 730.00p 733.00p 707.20p 716.00p 1888515
07/08/2020 720.40p 733.20p 718.60p 725.20p 1233726
06/08/2020 703.20p 724.60p 693.80p 724.00p 1861692
05/08/2020 697.80p 711.10p 690.96p 703.80p 2074722
04/08/2020 682.60p 707.00p 682.60p 686.00p 1691092
03/08/2020 663.00p 691.20p 653.40p 691.20p 1887176
31/07/2020 687.40p 691.20p 661.40p 664.60p 3488136
30/07/2020 712.00p 718.40p 648.40p 683.00p 5218973
29/07/2020 712.60p 724.20p 710.40p 714.00p 1329488
28/07/2020 731.20p 739.24p 708.80p 714.80p 1609399
27/07/2020 740.40p 750.40p 722.20p 731.40p 1880439
24/07/2020 740.00p 754.20p 736.40p 741.60p 2745810
23/07/2020 771.60p 773.80p 735.60p 746.00p 2761778
22/07/2020 774.00p 785.60p 744.60p 768.00p 2856397
21/07/2020 790.00p 811.57p 743.20p 770.00p 5010874
20/07/2020 885.00p 887.20p 863.40p 872.00p 1542351
17/07/2020 886.00p 892.60p 873.60p 880.00p 3919142
16/07/2020 889.80p 890.00p 851.71p 879.80p 10788166
15/07/2020 880.00p 921.80p 873.80p 913.40p 6268208
14/07/2020 854.60p 875.00p 852.00p 868.00p 1616391
13/07/2020 873.00p 877.97p 856.00p 870.60p 1336420
10/07/2020 822.20p 863.20p 818.80p 863.20p 2271463
09/07/2020 821.80p 849.40p 820.60p 834.80p 2241956
08/07/2020 808.60p 825.80p 800.20p 809.80p 1817906
07/07/2020 800.00p 818.00p 793.40p 817.40p 1700006
06/07/2020 793.00p 800.00p 780.20p 789.00p 988664
03/07/2020 782.20p 791.40p 773.80p 776.80p 692179
02/07/2020 744.80p 785.80p 735.20p 778.80p 1255870
01/07/2020 747.20p 756.60p 729.40p 748.40p 1090818
30/06/2020 749.40p 765.80p 734.00p 740.60p 1742848
29/06/2020 760.80p 769.00p 729.00p 742.80p 2049876
26/06/2020 755.40p 764.60p 740.60p 763.60p 1332569
25/06/2020 763.60p 771.00p 739.00p 745.20p 1808825
24/06/2020 799.00p 811.97p 768.20p 768.20p 1957644
23/06/2020 765.00p 794.60p 762.00p 788.20p 2276794
22/06/2020 753.60p 793.40p 750.00p 773.00p 1883753
19/06/2020 770.00p 772.80p 746.80p 762.00p 12576173
18/06/2020 727.60p 768.40p 726.80p 764.80p 2128313
17/06/2020 726.20p 750.20p 726.20p 736.00p 2211882
16/06/2020 769.40p 787.20p 717.40p 726.60p 3252352
15/06/2020 730.80p 788.60p 721.40p 750.00p 3097882
12/06/2020 740.60p 772.00p 731.19p 745.60p 1876593
11/06/2020 750.20p 769.20p 736.60p 755.40p 2201545
10/06/2020 776.60p 827.50p 763.20p 774.60p 2028853
09/06/2020 790.20p 798.20p 765.20p 785.80p 3822925
08/06/2020 810.00p 834.60p 795.40p 802.40p 4422891
05/06/2020 834.00p 849.00p 829.00p 830.60p 2830773
04/06/2020 831.80p 845.20p 818.73p 827.00p 3323483
03/06/2020 830.80p 835.60p 811.80p 834.80p 2585451
02/06/2020 815.00p 833.00p 805.00p 817.60p 3282244
01/06/2020 810.00p 822.20p 796.80p 813.20p 1711610
29/05/2020 800.20p 822.60p 792.80p 792.80p 3895394
28/05/2020 818.20p 824.60p 799.00p 814.80p 2618658
27/05/2020 817.60p 839.00p 798.40p 807.20p 2858580
26/05/2020 815.00p 823.80p 791.60p 810.00p 2113362
25/05/2020 800.40p 814.80p 784.80p 789.00p 2517748
22/05/2020 800.40p 814.80p 784.80p 789.00p 2517748
21/05/2020 810.40p 832.60p 796.42p 810.20p 2662183
20/05/2020 787.80p 817.40p 780.20p 811.20p 1822701
19/05/2020 797.20p 815.80p 772.40p 787.00p 3811564
18/05/2020 762.00p 791.00p 750.00p 779.40p 1389875
15/05/2020 748.00p 766.40p 718.20p 747.20p 1420794
14/05/2020 738.00p 747.20p 709.40p 746.00p 2156769
13/05/2020 775.00p 781.60p 745.40p 748.60p 2517404
12/05/2020 773.80p 795.40p 772.40p 786.00p 2461290
11/05/2020 805.40p 805.40p 769.40p 779.20p 1975526
08/05/2020 774.60p 797.00p 752.80p 792.80p 3228504
07/05/2020 774.60p 797.00p 752.80p 792.80p 3228504
06/05/2020 748.60p 776.40p 740.20p 749.20p 4450191
05/05/2020 759.40p 761.80p 746.00p 752.00p 2369457
04/05/2020 735.60p 760.00p 721.80p 747.80p 3196328
01/05/2020 738.60p 760.80p 728.05p 749.80p 985398
30/04/2020 782.40p 804.25p 737.20p 754.00p 3505701
29/04/2020 738.40p 782.00p 734.66p 776.20p 2720787
28/04/2020 727.60p 753.27p 722.00p 737.60p 2784258
27/04/2020 711.00p 730.00p 701.20p 724.80p 2515300
24/04/2020 686.00p 708.00p 685.00p 698.80p 1367310
23/04/2020 672.00p 707.60p 669.00p 700.00p 1601220
22/04/2020 700.00p 711.20p 670.40p 682.80p 1625333
21/04/2020 695.80p 713.60p 692.20p 700.00p 2923717
20/04/2020 687.60p 715.20p 682.80p 708.20p 2333542
17/04/2020 704.40p 720.40p 670.51p 683.20p 3777848
16/04/2020 658.80p 680.00p 648.40p 649.00p 2984033
15/04/2020 680.00p 680.00p 638.61p 657.60p 4619846
14/04/2020 676.00p 695.67p 653.56p 676.00p 2939445
09/04/2020 662.00p 702.40p 648.13p 672.80p 2793217
08/04/2020 605.00p 652.20p 598.20p 650.00p 2783365
07/04/2020 602.40p 650.20p 598.80p 611.60p 3428489
06/04/2020 526.60p 588.40p 511.00p 573.20p 4384803
03/04/2020 448.40p 498.50p 438.75p 483.70p 3451217
02/04/2020 510.60p 520.00p 447.30p 450.00p 5997532
01/04/2020 538.00p 553.60p 498.50p 519.00p 3567796
31/03/2020 510.00p 561.40p 510.00p 561.00p 4426076
30/03/2020 481.60p 500.00p 452.50p 500.00p 2764010
27/03/2020 488.70p 489.56p 464.20p 482.80p 3516352
26/03/2020 488.20p 507.40p 465.60p 507.40p 3482084
25/03/2020 441.90p 528.55p 438.40p 489.70p 5598655
24/03/2020 340.00p 436.70p 339.40p 436.70p 5091894
23/03/2020 329.00p 356.80p 316.20p 352.90p 4393242
20/03/2020 349.80p 377.40p 337.40p 363.50p 4847897
19/03/2020 324.00p 336.30p 292.70p 323.70p 4252068
18/03/2020 311.20p 350.60p 299.60p 326.70p 4890375
17/03/2020 378.50p 393.81p 306.00p 325.00p 6267971
16/03/2020 448.90p 448.90p 351.10p 370.00p 7560840
13/03/2020 532.60p 541.40p 437.40p 472.30p 7094251
12/03/2020 574.80p 588.00p 519.40p 519.40p 4695880
11/03/2020 703.60p 710.20p 641.60p 650.20p 5013618
10/03/2020 716.60p 740.24p 678.50p 696.00p 4352932
09/03/2020 727.00p 736.80p 707.13p 716.20p 2971395
06/03/2020 774.20p 777.80p 750.40p 768.00p 2868577
05/03/2020 811.80p 830.40p 768.66p 790.00p 3118771
04/03/2020 805.00p 823.20p 792.80p 807.60p 2321272

*Close Price adjusted for both dividends and splits