Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/05/2019 613.00p 613.60p 600.60p 607.00p 3010515
20/05/2019 628.80p 628.80p 598.20p 607.20p 2330110
17/05/2019 606.60p 627.20p 601.00p 626.60p 5935717
16/05/2019 606.00p 625.80p 596.60p 604.40p 6460150
15/05/2019 591.60p 596.00p 577.40p 593.40p 2307601
14/05/2019 575.00p 593.40p 575.00p 585.60p 2313653
13/05/2019 595.60p 595.60p 569.20p 575.80p 2202328
10/05/2019 604.00p 610.80p 596.20p 597.20p 1807772
09/05/2019 615.00p 615.10p 582.01p 599.60p 1676987
08/05/2019 628.80p 633.80p 616.60p 617.60p 1633005
07/05/2019 629.00p 634.20p 602.40p 617.80p 2237921
03/05/2019 630.60p 635.80p 625.74p 633.20p 1866523
02/05/2019 656.00p 656.00p 629.54p 634.00p 2091605
01/05/2019 660.20p 662.19p 649.40p 649.60p 810623
30/04/2019 663.60p 670.00p 650.74p 652.80p 2107745
29/04/2019 663.80p 680.20p 662.80p 667.60p 1558380
26/04/2019 660.60p 670.40p 653.20p 669.60p 5357561
25/04/2019 652.60p 664.20p 651.00p 661.00p 3352757
24/04/2019 653.60p 659.27p 642.60p 653.40p 1858259
23/04/2019 648.60p 656.13p 639.20p 654.40p 4601881
18/04/2019 631.40p 651.60p 630.80p 648.60p 1811848
17/04/2019 635.20p 644.39p 626.40p 638.20p 1772821
16/04/2019 622.00p 642.00p 620.57p 642.00p 2441348
15/04/2019 629.00p 632.00p 616.60p 621.40p 1418762
12/04/2019 619.80p 631.00p 608.40p 629.00p 3074642
11/04/2019 595.20p 618.00p 590.40p 618.00p 5523572
10/04/2019 591.40p 599.12p 588.60p 592.00p 1544871
09/04/2019 580.40p 597.80p 580.00p 595.00p 5385073
08/04/2019 586.80p 588.40p 581.20p 581.60p 1505752
05/04/2019 578.00p 600.38p 578.00p 588.00p 3547464
04/04/2019 585.20p 589.80p 577.00p 583.00p 1939950
03/04/2019 581.40p 592.20p 574.00p 585.20p 2790914
02/04/2019 580.80p 585.00p 568.32p 581.60p 2534002
01/04/2019 556.00p 579.40p 553.40p 579.00p 4236293
29/03/2019 549.00p 559.00p 546.00p 559.00p 3908780
28/03/2019 541.00p 555.00p 531.00p 543.00p 3242855
27/03/2019 516.00p 545.00p 516.00p 539.50p 3695807
26/03/2019 511.00p 518.00p 504.00p 511.50p 3645515
25/03/2019 521.50p 521.50p 505.50p 507.50p 2595906
22/03/2019 535.50p 548.79p 513.00p 519.00p 5689029
21/03/2019 524.00p 537.50p 522.00p 532.00p 2587176
20/03/2019 537.00p 541.50p 523.00p 525.50p 2967382
19/03/2019 548.00p 556.12p 534.00p 535.00p 3695176
18/03/2019 543.50p 559.50p 541.50p 552.50p 2982628
15/03/2019 536.00p 552.50p 524.50p 546.00p 15395106
14/03/2019 530.00p 550.50p 523.50p 530.00p 5998554
13/03/2019 565.00p 570.00p 532.75p 542.00p 9706591
12/03/2019 591.50p 595.00p 563.00p 568.00p 5624996
11/03/2019 595.00p 595.00p 574.00p 588.00p 4746912
08/03/2019 665.00p 668.00p 557.00p 588.50p 17765506
07/03/2019 713.50p 722.00p 677.50p 684.00p 3857446
06/03/2019 694.00p 726.50p 690.00p 717.00p 5250452
05/03/2019 660.00p 700.00p 636.50p 697.00p 8218812
04/03/2019 670.00p 681.00p 651.00p 651.00p 2534697
01/03/2019 660.50p 667.50p 656.22p 666.00p 3098377
28/02/2019 671.00p 672.00p 650.50p 656.50p 3058557
27/02/2019 665.50p 674.00p 663.00p 669.50p 3509089
26/02/2019 642.50p 674.00p 640.50p 670.00p 4828660
25/02/2019 630.50p 647.00p 630.00p 647.00p 2524050
22/02/2019 641.00p 654.11p 628.00p 628.00p 3062225
21/02/2019 648.00p 653.25p 638.00p 643.00p 2345054
20/02/2019 615.00p 650.00p 614.00p 649.00p 2717708
19/02/2019 633.50p 634.00p 606.00p 615.00p 4541210
18/02/2019 640.00p 643.00p 628.50p 630.00p 2048796
15/02/2019 646.50p 646.50p 632.89p 640.50p 2784193
14/02/2019 656.00p 660.50p 640.00p 641.50p 1982184
13/02/2019 648.00p 659.50p 648.00p 655.00p 1779181
12/02/2019 664.50p 672.99p 646.00p 646.00p 1911757
11/02/2019 651.00p 658.00p 644.50p 655.00p 2153578
08/02/2019 657.00p 659.06p 641.50p 647.50p 2625083
07/02/2019 675.50p 683.00p 657.00p 657.00p 3435885
06/02/2019 675.50p 684.50p 674.00p 682.50p 2646285
05/02/2019 665.50p 677.50p 663.00p 675.00p 2944949
04/02/2019 676.00p 679.50p 656.17p 663.50p 3220157
01/02/2019 673.50p 677.50p 657.50p 664.50p 3162703
31/01/2019 662.00p 684.25p 662.00p 672.00p 4784948
30/01/2019 640.00p 662.00p 638.50p 662.00p 5739725
29/01/2019 635.00p 654.50p 626.00p 640.00p 6531788
28/01/2019 651.00p 657.50p 635.50p 637.00p 3081859
25/01/2019 680.00p 680.00p 649.00p 652.50p 2264584
24/01/2019 676.00p 680.94p 664.00p 671.50p 2379389
23/01/2019 688.00p 691.00p 665.00p 669.50p 2249824
22/01/2019 712.50p 716.10p 682.50p 689.50p 2360858
21/01/2019 710.00p 719.50p 707.50p 711.00p 1275382
18/01/2019 690.00p 720.00p 686.00p 714.50p 3952302
17/01/2019 700.00p 710.00p 675.00p 687.00p 5029335
16/01/2019 682.50p 690.21p 670.50p 673.00p 2634073
15/01/2019 665.00p 694.00p 665.00p 675.50p 4246226
14/01/2019 720.00p 720.00p 691.50p 695.00p 2460601
11/01/2019 728.00p 734.50p 718.50p 719.50p 2564207
10/01/2019 747.00p 747.00p 717.50p 727.50p 2529881
09/01/2019 719.00p 759.50p 712.34p 735.00p 3136257
08/01/2019 688.50p 733.00p 688.50p 715.00p 2945155
07/01/2019 694.00p 699.00p 679.50p 689.50p 2549858
04/01/2019 684.50p 694.00p 673.00p 688.00p 2418493
03/01/2019 683.00p 694.00p 672.00p 676.50p 1641304
02/01/2019 675.00p 699.45p 665.45p 689.00p 1948118
31/12/2018 687.00p 687.00p 664.50p 674.00p 949847
28/12/2018 680.50p 682.95p 659.50p 681.00p 1693049
27/12/2018 681.00p 691.01p 665.50p 677.50p 1538312
24/12/2018 676.00p 689.00p 658.36p 669.00p 601545
21/12/2018 671.00p 700.50p 671.00p 683.50p 3910827
20/12/2018 676.50p 687.00p 660.50p 677.00p 2198043
19/12/2018 712.00p 730.00p 683.00p 690.00p 3408514
18/12/2018 685.00p 719.00p 670.00p 695.50p 3153684
17/12/2018 720.00p 727.50p 672.50p 686.00p 3604463
14/12/2018 659.00p 750.50p 659.00p 721.50p 3215838
13/12/2018 670.00p 681.00p 658.00p 661.50p 1826144
12/12/2018 638.50p 689.00p 629.50p 670.00p 2302258
11/12/2018 639.00p 678.00p 623.50p 642.50p 2110648
10/12/2018 665.50p 669.50p 624.90p 629.50p 3815798
07/12/2018 699.50p 705.50p 669.00p 669.00p 2889808
06/12/2018 711.00p 711.00p 679.50p 682.00p 3203694
05/12/2018 721.50p 740.00p 707.50p 722.50p 2024909
04/12/2018 774.50p 779.00p 729.00p 729.00p 2300720
03/12/2018 749.00p 783.00p 747.50p 777.00p 2017860
30/11/2018 751.50p 754.50p 729.00p 739.00p 3788643
29/11/2018 778.00p 782.61p 744.00p 751.50p 2536673
28/11/2018 740.00p 785.00p 740.00p 769.00p 2328335
27/11/2018 812.50p 812.50p 760.50p 778.50p 2233386
26/11/2018 815.00p 826.50p 807.50p 809.00p 1719569
23/11/2018 783.00p 813.50p 783.00p 809.00p 1679715
22/11/2018 792.00p 801.00p 764.50p 791.50p 1308426
21/11/2018 753.50p 785.00p 743.00p 775.50p 1707563
20/11/2018 773.00p 777.00p 746.50p 746.50p 2772518
19/11/2018 786.00p 800.00p 774.20p 780.00p 1622127
16/11/2018 781.00p 801.50p 780.00p 787.00p 2170124
15/11/2018 827.00p 831.50p 775.50p 777.00p 2820925
14/11/2018 782.00p 843.00p 774.89p 821.00p 3829664
13/11/2018 785.50p 796.00p 750.50p 777.50p 4954311
12/11/2018 842.00p 849.50p 787.50p 788.00p 4152093
09/11/2018 869.50p 871.00p 836.00p 838.00p 2781373
08/11/2018 881.50p 897.00p 870.00p 870.00p 2267157
07/11/2018 900.50p 912.00p 875.00p 883.00p 1557544
06/11/2018 894.00p 899.50p 882.00p 891.50p 2061468
05/11/2018 939.00p 946.50p 893.50p 893.50p 2044453
02/11/2018 943.00p 973.00p 942.00p 950.50p 2098205
01/11/2018 931.00p 944.04p 924.95p 943.00p 2362484
31/10/2018 950.00p 955.00p 926.50p 937.00p 3335099
30/10/2018 910.00p 948.00p 907.00p 933.50p 3300172
29/10/2018 865.50p 922.00p 857.00p 922.00p 2855236
26/10/2018 868.50p 872.50p 858.50p 865.50p 2781027
25/10/2018 859.50p 879.00p 849.60p 874.00p 2124322
24/10/2018 876.50p 881.50p 845.50p 866.50p 3131620
23/10/2018 931.00p 932.00p 865.50p 870.50p 3895089
22/10/2018 950.00p 950.00p 931.00p 937.50p 2552854
19/10/2018 948.50p 960.50p 939.00p 960.00p 3540960
18/10/2018 934.00p 956.00p 926.00p 945.50p 2842311
17/10/2018 925.00p 932.50p 916.50p 929.50p 2774430
16/10/2018 935.00p 939.50p 921.50p 925.00p 2788995
15/10/2018 928.50p 955.50p 928.00p 937.50p 2406485
12/10/2018 903.50p 950.00p 903.15p 932.00p 2765718
11/10/2018 887.50p 904.50p 877.76p 900.00p 3774153
10/10/2018 893.00p 898.00p 884.50p 895.50p 2962710
09/10/2018 888.00p 892.50p 880.50p 890.50p 3021496
08/10/2018 917.00p 921.00p 886.50p 887.00p 1963322
05/10/2018 926.50p 926.50p 911.50p 922.00p 1619762
04/10/2018 939.00p 941.50p 911.50p 922.00p 2381321
03/10/2018 925.00p 941.00p 923.00p 940.50p 1947656
02/10/2018 934.50p 940.00p 918.00p 926.00p 3007772
01/10/2018 927.00p 941.50p 923.00p 939.50p 2944626
28/09/2018 951.50p 951.50p 918.50p 918.50p 3091510
27/09/2018 972.50p 972.50p 944.00p 945.00p 3092414
26/09/2018 963.00p 963.50p 946.00p 958.00p 2599870
25/09/2018 969.50p 976.50p 963.50p 968.00p 1884997
24/09/2018 961.00p 994.00p 960.00p 975.00p 2411172
21/09/2018 970.50p 1,006.00p 967.50p 967.50p 10708070
20/09/2018 984.00p 993.50p 966.00p 971.00p 3278303
19/09/2018 973.50p 1,008.00p 963.00p 998.50p 3769081
18/09/2018 993.00p 998.00p 972.00p 972.00p 4128859
17/09/2018 1,020.00p 1,023.00p 988.50p 995.00p 2988763
14/09/2018 1,057.00p 1,062.00p 1,026.00p 1,031.00p 1686157
13/09/2018 1,090.00p 1,093.00p 1,045.00p 1,058.00p 2777800
12/09/2018 1,060.00p 1,071.00p 1,054.00p 1,062.00p 1747379
11/09/2018 1,062.00p 1,073.00p 1,057.00p 1,061.00p 1471333
10/09/2018 1,070.00p 1,070.00p 1,045.00p 1,065.00p 1551105
07/09/2018 1,089.00p 1,095.23p 1,065.00p 1,065.00p 1506519
06/09/2018 1,093.00p 1,104.00p 1,090.00p 1,092.00p 1260612
05/09/2018 1,091.00p 1,116.67p 1,080.00p 1,098.00p 1705230
04/09/2018 1,111.00p 1,111.00p 1,087.50p 1,096.00p 1203583
03/09/2018 1,105.00p 1,110.07p 1,096.00p 1,105.00p 999699
31/08/2018 1,111.00p 1,111.00p 1,087.00p 1,102.00p 2492277
30/08/2018 1,106.00p 1,110.00p 1,092.00p 1,110.00p 1447182
29/08/2018 1,127.00p 1,151.00p 1,100.00p 1,100.00p 2616240
28/08/2018 1,097.00p 1,110.00p 1,094.00p 1,101.00p 1440021
24/08/2018 1,110.00p 1,110.00p 1,087.00p 1,092.00p 1311409
23/08/2018 1,093.00p 1,114.71p 1,093.00p 1,107.00p 1234190
22/08/2018 1,088.00p 1,095.00p 1,076.87p 1,090.00p 1372576
21/08/2018 1,099.00p 1,108.60p 1,087.00p 1,092.00p 1649284
20/08/2018 1,097.00p 1,110.07p 1,095.00p 1,105.00p 1840664
17/08/2018 1,092.00p 1,102.02p 1,092.00p 1,099.00p 1345522
16/08/2018 1,098.00p 1,108.00p 1,094.00p 1,096.00p 1494115
15/08/2018 1,120.00p 1,124.10p 1,095.00p 1,096.00p 2834985
14/08/2018 1,112.00p 1,119.10p 1,109.00p 1,115.00p 1769048
13/08/2018 1,115.00p 1,123.00p 1,105.00p 1,105.00p 1168404
10/08/2018 1,134.00p 1,134.00p 1,115.00p 1,125.00p 1205351
09/08/2018 1,134.00p 1,143.97p 1,130.00p 1,136.00p 1304315
08/08/2018 1,136.00p 1,141.00p 1,132.00p 1,138.00p 1246814
07/08/2018 1,134.00p 1,143.00p 1,127.00p 1,135.00p 1390824
06/08/2018 1,131.00p 1,132.00p 1,120.00p 1,131.00p 1025019

*Close Price adjusted for both dividends and splits