Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/06/2017 820.00p 820.00p 784.00p 800.00p 1338043
14/06/2017 790.50p 821.50p 790.50p 819.50p 1609806
13/06/2017 770.00p 793.50p 769.00p 792.50p 1040570
12/06/2017 788.50p 792.50p 766.88p 768.00p 532225
09/06/2017 783.00p 795.00p 773.50p 791.50p 930523
08/06/2017 790.00p 790.00p 779.00p 783.50p 1899709
07/06/2017 774.50p 789.50p 774.00p 787.00p 654577
06/06/2017 780.00p 780.00p 766.50p 774.50p 875123
05/06/2017 792.50p 794.50p 779.00p 779.00p 306157
02/06/2017 797.00p 802.00p 789.50p 792.00p 706197
01/06/2017 806.50p 810.50p 795.00p 800.00p 2541121
31/05/2017 798.00p 806.50p 798.00p 804.00p 2116192
30/05/2017 811.00p 818.00p 796.00p 802.00p 2129875
26/05/2017 785.00p 826.50p 782.50p 812.00p 4630923
25/05/2017 781.00p 807.50p 766.10p 782.00p 2526384
24/05/2017 772.50p 779.50p 763.50p 765.00p 797100
23/05/2017 766.00p 776.50p 766.00p 772.50p 635930
22/05/2017 765.00p 771.50p 757.50p 767.50p 800516
19/05/2017 761.00p 775.00p 761.00p 766.00p 1004936
18/05/2017 767.00p 772.50p 763.00p 764.50p 923784
17/05/2017 771.00p 780.00p 769.00p 770.50p 1386951
16/05/2017 761.50p 770.50p 760.00p 770.00p 993868
15/05/2017 774.00p 774.00p 760.50p 761.00p 823532
12/05/2017 765.50p 774.50p 765.50p 767.00p 774290
11/05/2017 766.50p 769.50p 757.50p 768.00p 1035653
10/05/2017 749.00p 768.00p 749.00p 766.50p 917832
09/05/2017 737.00p 754.50p 736.56p 749.00p 670439
08/05/2017 735.50p 746.00p 733.00p 737.50p 1494611
05/05/2017 739.00p 741.00p 732.50p 739.00p 1907516
04/05/2017 749.00p 749.00p 737.00p 741.50p 1707247
03/05/2017 755.00p 755.98p 740.00p 746.00p 519720
02/05/2017 750.00p 757.00p 739.00p 757.00p 1149031
28/04/2017 746.50p 751.00p 743.10p 747.00p 1026599
27/04/2017 753.00p 754.00p 742.00p 745.50p 920014
26/04/2017 744.00p 758.00p 743.50p 754.00p 1229501
25/04/2017 742.50p 748.87p 741.50p 745.50p 1143897
24/04/2017 744.00p 744.00p 732.50p 742.00p 1332330
21/04/2017 735.00p 740.00p 731.00p 734.00p 1303495
20/04/2017 737.00p 743.00p 732.00p 736.50p 1408694
19/04/2017 731.50p 742.00p 730.00p 735.00p 1740617
18/04/2017 734.00p 742.50p 729.00p 730.50p 2590822
13/04/2017 725.00p 739.50p 718.50p 739.00p 1718254
12/04/2017 718.00p 731.50p 716.30p 723.50p 1528759
11/04/2017 710.00p 728.50p 710.00p 719.00p 1676028
10/04/2017 714.50p 718.00p 710.50p 710.50p 671383
07/04/2017 711.50p 720.50p 711.50p 716.50p 854730
06/04/2017 721.50p 721.50p 710.50p 717.00p 972173
05/04/2017 727.00p 732.00p 717.50p 720.00p 2149930
04/04/2017 719.00p 733.83p 716.00p 730.00p 1216581
03/04/2017 731.50p 734.83p 711.93p 720.00p 1217969
31/03/2017 730.50p 736.50p 718.50p 733.50p 1050043
30/03/2017 732.50p 743.27p 720.00p 727.50p 3597206
29/03/2017 744.50p 749.00p 739.50p 744.00p 775457
28/03/2017 745.00p 750.50p 741.00p 745.00p 1359383
27/03/2017 750.50p 753.50p 745.00p 752.00p 1731232
24/03/2017 746.50p 765.50p 746.00p 758.50p 4156709
23/03/2017 718.00p 748.50p 712.44p 746.00p 3150718
22/03/2017 717.00p 717.00p 705.50p 708.00p 739558
21/03/2017 721.50p 724.50p 715.00p 716.50p 779751
20/03/2017 716.50p 726.00p 716.50p 722.00p 395929
17/03/2017 721.00p 726.00p 714.50p 720.00p 1623137
16/03/2017 722.00p 725.00p 708.50p 719.50p 668244
15/03/2017 722.00p 722.00p 711.28p 718.50p 731113
14/03/2017 718.00p 719.00p 713.00p 716.50p 568379
13/03/2017 723.50p 723.50p 711.50p 719.00p 746122
10/03/2017 712.00p 724.50p 709.00p 718.00p 2649664
09/03/2017 702.00p 711.00p 697.00p 711.00p 777579
08/03/2017 692.50p 702.00p 692.50p 700.50p 522061
07/03/2017 705.00p 710.00p 695.00p 696.00p 652670
06/03/2017 686.00p 704.50p 683.50p 702.50p 821614
03/03/2017 690.00p 699.50p 679.00p 689.00p 521339
02/03/2017 701.00p 701.50p 691.00p 691.00p 767897
01/03/2017 692.50p 703.50p 691.00p 698.00p 692130
28/02/2017 687.00p 695.50p 679.00p 695.00p 1664821
27/02/2017 683.00p 689.50p 670.00p 688.00p 1084409
24/02/2017 678.50p 683.00p 675.50p 677.00p 631030
23/02/2017 685.00p 685.16p 677.00p 682.00p 742443
22/02/2017 680.00p 686.50p 677.50p 683.00p 761901
21/02/2017 687.50p 687.50p 677.50p 683.50p 621701
20/02/2017 688.00p 691.50p 680.50p 682.50p 902169
17/02/2017 700.00p 700.00p 681.30p 690.00p 862375
16/02/2017 700.00p 700.00p 689.50p 694.00p 700406
15/02/2017 696.00p 700.50p 695.00p 698.50p 1387703
14/02/2017 698.00p 701.50p 691.90p 701.00p 839092
13/02/2017 704.00p 704.00p 671.80p 699.50p 1225424
10/02/2017 692.00p 716.00p 686.50p 700.00p 1561509
09/02/2017 679.00p 690.50p 673.95p 690.50p 1106819
08/02/2017 685.00p 690.88p 675.00p 680.50p 1310353
07/02/2017 678.50p 690.00p 676.50p 681.50p 1122697
06/02/2017 668.50p 676.50p 668.50p 672.50p 975425
03/02/2017 650.00p 674.50p 650.00p 670.50p 2405418
02/02/2017 626.00p 659.50p 626.00p 655.00p 7118187
01/02/2017 613.50p 619.00p 600.56p 616.00p 877736
31/01/2017 600.00p 610.00p 597.00p 606.00p 1779931
30/01/2017 613.00p 613.00p 604.00p 605.00p 890521
27/01/2017 606.00p 614.34p 591.47p 613.00p 1212418
26/01/2017 591.00p 610.50p 586.00p 607.50p 1286315
25/01/2017 609.50p 609.50p 592.50p 594.00p 1711309
24/01/2017 613.00p 615.50p 598.00p 602.50p 1374633
23/01/2017 620.00p 623.00p 615.00p 616.00p 1678992
20/01/2017 620.00p 622.00p 618.50p 621.00p 2400132
19/01/2017 621.00p 624.00p 615.50p 621.00p 1402454
18/01/2017 606.50p 626.84p 599.00p 624.50p 1919015
17/01/2017 622.50p 622.50p 605.00p 607.50p 1074054
16/01/2017 620.50p 627.50p 613.37p 617.00p 1219550
13/01/2017 614.00p 624.00p 614.00p 619.00p 4466368
12/01/2017 618.00p 622.00p 604.00p 615.00p 1297909
11/01/2017 628.00p 636.74p 618.00p 619.00p 1919112
10/01/2017 642.50p 645.50p 630.05p 633.00p 1195302
09/01/2017 641.00p 650.00p 636.00p 636.00p 1571426
06/01/2017 645.00p 654.00p 643.50p 646.50p 704853
05/01/2017 650.00p 653.00p 642.50p 651.00p 795526
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

*Close Price adjusted for both dividends and splits