Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/02/2024 962.60p 988.60p 962.00p 982.60p 3566427
31/01/2024 958.00p 970.60p 955.40p 968.20p 1399645
30/01/2024 986.40p 991.40p 952.00p 957.40p 1888366
29/01/2024 963.40p 989.40p 951.00p 980.60p 1115746
26/01/2024 952.00p 980.60p 950.80p 967.20p 1184949
25/01/2024 975.00p 980.80p 952.40p 952.40p 1421056
24/01/2024 990.00p 997.26p 974.80p 975.00p 1071489
23/01/2024 962.60p 984.60p 960.00p 983.00p 2471832
22/01/2024 945.20p 960.20p 937.40p 960.00p 3009571
19/01/2024 956.00p 961.40p 916.80p 916.80p 1792919
18/01/2024 906.00p 954.80p 902.20p 949.60p 3360939
17/01/2024 934.40p 934.40p 894.80p 894.80p 1498917
16/01/2024 939.00p 953.80p 939.00p 943.80p 3522996
15/01/2024 936.40p 955.55p 935.80p 942.40p 493964
12/01/2024 947.40p 962.00p 942.20p 942.20p 977296
11/01/2024 954.60p 968.20p 945.80p 945.80p 990986
10/01/2024 974.80p 985.20p 951.60p 951.60p 1157326
09/01/2024 989.40p 992.80p 976.00p 976.00p 1252504
08/01/2024 974.60p 989.20p 967.20p 989.20p 2554276
05/01/2024 961.20p 986.40p 957.40p 977.00p 1477953
04/01/2024 979.20p 993.00p 960.60p 969.00p 1223069
03/01/2024 996.00p 1,012.00p 976.20p 980.80p 1551419
02/01/2024 992.80p 1,007.00p 983.40p 985.40p 7294597
29/12/2023 989.80p 999.00p 986.20p 994.20p 322852
28/12/2023 1,008.50p 1,013.00p 989.60p 996.40p 841480
27/12/2023 976.60p 1,014.00p 968.40p 1,005.00p 893970
22/12/2023 997.80p 1,007.00p 980.00p 980.00p 659652
21/12/2023 1,012.00p 1,025.00p 1,000.50p 1,005.00p 937381
20/12/2023 1,024.50p 1,034.00p 1,008.50p 1,018.50p 3599837
19/12/2023 976.00p 1,015.50p 971.20p 1,012.00p 4724817
18/12/2023 957.00p 996.00p 932.80p 977.20p 2263645
15/12/2023 925.60p 951.80p 913.80p 938.60p 5605285
14/12/2023 868.40p 925.00p 856.40p 920.00p 5130086
13/12/2023 851.00p 866.00p 830.00p 846.60p 3914722
12/12/2023 815.20p 828.60p 805.60p 805.60p 2153951
11/12/2023 798.60p 813.00p 789.20p 813.00p 1097587
08/12/2023 793.40p 816.60p 788.60p 803.00p 1614636
07/12/2023 801.40p 813.40p 784.00p 797.20p 1560648
06/12/2023 795.80p 815.20p 784.00p 808.40p 2433261
05/12/2023 785.80p 802.00p 763.60p 794.80p 3056166
04/12/2023 804.00p 846.60p 784.20p 796.80p 3555831
01/12/2023 804.40p 809.80p 781.40p 808.00p 1286492
30/11/2023 800.00p 810.80p 779.80p 802.80p 5391935
29/11/2023 836.60p 839.85p 800.20p 800.20p 1861293
28/11/2023 845.80p 855.00p 811.20p 834.40p 2322592
27/11/2023 836.00p 852.20p 834.00p 852.20p 1568838
24/11/2023 858.20p 869.00p 839.40p 859.00p 5333372
23/11/2023 881.80p 885.60p 858.60p 864.40p 984435
22/11/2023 830.40p 892.60p 815.20p 880.80p 4951605
21/11/2023 850.20p 864.20p 823.60p 831.60p 1931595
20/11/2023 863.40p 868.00p 849.60p 859.20p 1372124
17/11/2023 849.20p 877.28p 844.89p 855.80p 2483168
16/11/2023 851.60p 876.60p 833.80p 849.60p 2845756
15/11/2023 881.40p 903.62p 868.40p 868.40p 2331539
14/11/2023 875.00p 888.40p 862.80p 880.80p 3823621
13/11/2023 920.00p 932.20p 880.20p 891.60p 2226445
10/11/2023 938.40p 940.00p 915.00p 925.60p 2293053
09/11/2023 939.00p 973.97p 923.80p 944.60p 2244231
08/11/2023 939.20p 985.40p 935.40p 958.00p 2466535
07/11/2023 928.60p 950.20p 919.80p 941.00p 1726024
06/11/2023 925.60p 950.80p 907.40p 934.40p 4088703
03/11/2023 889.20p 930.00p 859.60p 919.60p 4798545
02/11/2023 907.80p 972.40p 876.80p 884.40p 6024774
01/11/2023 933.20p 945.20p 908.60p 940.00p 4170812
31/10/2023 914.80p 943.20p 913.20p 930.40p 3776769
30/10/2023 914.00p 927.80p 907.40p 913.80p 2107002
27/10/2023 923.00p 926.60p 911.80p 914.80p 1508639
26/10/2023 906.00p 924.80p 902.00p 921.20p 3300692
25/10/2023 938.20p 944.00p 913.20p 925.60p 1431246
24/10/2023 927.60p 941.20p 922.40p 940.20p 2133074
23/10/2023 928.60p 938.40p 903.40p 935.00p 1392854
20/10/2023 932.20p 940.80p 926.80p 933.80p 1562679
19/10/2023 949.60p 955.00p 927.60p 942.20p 1803252
18/10/2023 957.20p 970.00p 955.00p 956.80p 8844187
17/10/2023 955.60p 963.20p 949.00p 960.00p 2724723
16/10/2023 937.40p 960.00p 926.60p 960.00p 1771732
13/10/2023 944.00p 950.80p 916.60p 935.00p 1980441
12/10/2023 952.20p 965.40p 947.20p 952.20p 1982861
11/10/2023 953.80p 968.60p 940.40p 946.60p 1880091
10/10/2023 930.00p 964.00p 923.48p 962.00p 2956617
09/10/2023 923.40p 938.20p 918.60p 921.40p 2194231
06/10/2023 904.60p 927.60p 894.00p 927.60p 5282005
05/10/2023 905.40p 929.40p 905.00p 905.00p 1518990
04/10/2023 928.40p 937.00p 902.00p 902.60p 2584358
03/10/2023 929.80p 949.60p 924.40p 937.20p 7022749
02/10/2023 935.40p 949.80p 925.33p 941.00p 9841368
29/09/2023 935.00p 942.00p 924.80p 932.80p 2298865
28/09/2023 927.20p 929.05p 896.00p 925.00p 6511631
27/09/2023 946.80p 955.00p 929.80p 940.00p 2324642
26/09/2023 902.00p 954.20p 900.00p 947.40p 4615630
25/09/2023 1,022.50p 1,035.00p 897.00p 918.00p 6303169
22/09/2023 1,084.00p 1,092.00p 1,055.00p 1,056.00p 3615565
21/09/2023 1,098.00p 1,101.50p 1,080.50p 1,089.00p 1796766
20/09/2023 1,093.00p 1,115.00p 1,093.00p 1,109.50p 759730
19/09/2023 1,110.00p 1,119.00p 1,086.00p 1,088.00p 1899197
18/09/2023 1,160.00p 1,167.50p 1,111.50p 1,114.50p 1061964
15/09/2023 1,167.50p 1,170.00p 1,149.50p 1,153.50p 4694818
14/09/2023 1,159.50p 1,168.00p 1,137.00p 1,154.50p 1593667
13/09/2023 1,153.00p 1,171.00p 1,148.00p 1,165.00p 873014
12/09/2023 1,165.00p 1,173.50p 1,155.00p 1,159.00p 988724
11/09/2023 1,171.00p 1,183.00p 1,157.00p 1,162.00p 1155094
08/09/2023 1,135.00p 1,174.50p 1,121.50p 1,173.00p 3074601
07/09/2023 1,148.00p 1,155.00p 1,130.00p 1,130.50p 937073
06/09/2023 1,161.00p 1,166.50p 1,145.50p 1,158.50p 2086566
05/09/2023 1,175.50p 1,181.00p 1,156.00p 1,167.00p 4008114
04/09/2023 1,151.00p 1,189.00p 1,149.50p 1,186.00p 766758
01/09/2023 1,161.50p 1,170.50p 1,150.50p 1,153.50p 877457
31/08/2023 1,167.00p 1,174.00p 1,157.50p 1,157.50p 2658238
30/08/2023 1,164.00p 1,169.50p 1,154.00p 1,164.00p 831484
29/08/2023 1,182.50p 1,182.50p 1,150.50p 1,166.00p 3929665
25/08/2023 1,155.50p 1,158.50p 1,150.50p 1,156.00p 1315486
24/08/2023 1,172.50p 1,179.50p 1,157.50p 1,160.50p 717707
23/08/2023 1,164.00p 1,167.50p 1,149.89p 1,167.50p 1151156
22/08/2023 1,169.00p 1,178.00p 1,160.00p 1,163.00p 819128
21/08/2023 1,175.50p 1,178.00p 1,156.50p 1,161.50p 3943920
18/08/2023 1,163.00p 1,176.50p 1,138.00p 1,174.50p 33371384
17/08/2023 1,223.00p 1,232.00p 1,165.50p 1,174.00p 5736040
16/08/2023 1,239.50p 1,240.00p 1,218.50p 1,233.50p 1421034
15/08/2023 1,269.00p 1,278.00p 1,229.00p 1,243.50p 1532140
14/08/2023 1,302.00p 1,306.77p 1,259.00p 1,270.00p 3096138
11/08/2023 1,360.00p 1,377.00p 1,312.50p 1,312.50p 1881095
10/08/2023 1,350.00p 1,396.00p 1,313.50p 1,380.00p 2877090
09/08/2023 1,380.00p 1,384.00p 1,338.50p 1,358.00p 1368803
08/08/2023 1,397.00p 1,404.00p 1,359.50p 1,371.00p 1420792
07/08/2023 1,390.00p 1,406.00p 1,384.50p 1,403.50p 638803
04/08/2023 1,390.00p 1,414.50p 1,370.00p 1,399.00p 722414
03/08/2023 1,341.00p 1,400.50p 1,335.50p 1,381.00p 1395731
02/08/2023 1,374.50p 1,378.50p 1,325.00p 1,350.00p 1571733
01/08/2023 1,384.50p 1,386.50p 1,364.00p 1,381.00p 1369921
31/07/2023 1,371.00p 1,398.00p 1,363.50p 1,386.00p 2167562
28/07/2023 1,378.50p 1,384.00p 1,351.50p 1,370.00p 1690069
27/07/2023 1,372.50p 1,385.00p 1,350.00p 1,385.00p 1609772
26/07/2023 1,308.50p 1,367.50p 1,297.75p 1,360.00p 1633561
25/07/2023 1,272.50p 1,304.50p 1,270.50p 1,299.00p 7871129
24/07/2023 1,260.00p 1,277.00p 1,255.00p 1,275.50p 840764
21/07/2023 1,256.00p 1,277.00p 1,250.50p 1,271.00p 1134503
20/07/2023 1,274.50p 1,278.00p 1,246.00p 1,258.50p 1192871
19/07/2023 1,265.50p 1,301.50p 1,265.50p 1,283.00p 1100281
18/07/2023 1,251.50p 1,256.00p 1,238.50p 1,252.00p 993880
17/07/2023 1,284.50p 1,284.50p 1,249.50p 1,252.00p 3910920
14/07/2023 1,272.50p 1,287.50p 1,266.00p 1,272.50p 728981
13/07/2023 1,251.00p 1,280.50p 1,246.50p 1,278.00p 1321729
12/07/2023 1,234.50p 1,253.00p 1,224.00p 1,250.00p 1118538
11/07/2023 1,233.50p 1,237.50p 1,210.00p 1,227.50p 1684095
10/07/2023 1,210.50p 1,220.50p 1,204.50p 1,216.00p 1007626
07/07/2023 1,203.00p 1,228.00p 1,194.60p 1,217.00p 770068
06/07/2023 1,240.00p 1,262.10p 1,207.50p 1,209.50p 832995
05/07/2023 1,249.00p 1,262.50p 1,239.00p 1,245.50p 888504
04/07/2023 1,267.50p 1,278.00p 1,261.50p 1,261.50p 423018
03/07/2023 1,270.00p 1,273.00p 1,255.00p 1,264.50p 918976
30/06/2023 1,242.00p 1,281.00p 1,236.50p 1,272.00p 1263910
29/06/2023 1,233.50p 1,235.50p 1,220.00p 1,234.50p 945475
28/06/2023 1,220.00p 1,238.50p 1,214.50p 1,238.50p 1136126
27/06/2023 1,223.00p 1,229.00p 1,211.50p 1,216.00p 767984
26/06/2023 1,233.00p 1,241.00p 1,207.00p 1,217.00p 709698
23/06/2023 1,233.50p 1,247.00p 1,222.50p 1,230.00p 1959494
22/06/2023 1,222.00p 1,239.00p 1,211.50p 1,239.00p 1281089
21/06/2023 1,234.50p 1,251.50p 1,230.00p 1,233.00p 1766320
20/06/2023 1,233.00p 1,240.00p 1,216.20p 1,235.00p 1929410
19/06/2023 1,246.00p 1,247.50p 1,231.00p 1,237.50p 1865472
16/06/2023 1,212.00p 1,245.50p 1,207.50p 1,221.00p 10922262
15/06/2023 1,205.00p 1,213.50p 1,191.50p 1,202.00p 4956630
14/06/2023 1,190.00p 1,230.00p 1,169.00p 1,206.50p 8402179
13/06/2023 1,307.00p 1,322.50p 1,281.50p 1,321.50p 1352770
12/06/2023 1,308.50p 1,308.50p 1,291.50p 1,297.50p 1179125
09/06/2023 1,293.50p 1,300.00p 1,283.50p 1,296.00p 2158072
08/06/2023 1,272.50p 1,305.50p 1,267.00p 1,297.00p 2215230
07/06/2023 1,298.50p 1,298.50p 1,274.50p 1,279.00p 1105345
06/06/2023 1,294.50p 1,315.00p 1,294.50p 1,305.00p 814774
05/06/2023 1,335.00p 1,338.00p 1,306.50p 1,306.50p 553704
02/06/2023 1,324.50p 1,333.00p 1,317.00p 1,328.00p 1244431
01/06/2023 1,326.50p 1,328.50p 1,310.50p 1,319.00p 932641
31/05/2023 1,350.00p 1,361.50p 1,312.50p 1,319.00p 2516702
30/05/2023 1,408.50p 1,408.50p 1,371.00p 1,374.50p 2075115
26/05/2023 1,393.50p 1,409.00p 1,377.50p 1,402.00p 683950
25/05/2023 1,419.50p 1,423.00p 1,384.00p 1,387.00p 1051555
24/05/2023 1,457.50p 1,457.50p 1,399.33p 1,417.50p 1274989
23/05/2023 1,486.00p 1,493.50p 1,468.00p 1,471.50p 569382
22/05/2023 1,479.00p 1,487.50p 1,464.50p 1,486.50p 646719
19/05/2023 1,465.00p 1,488.00p 1,452.50p 1,475.00p 1237140
18/05/2023 1,478.50p 1,489.00p 1,452.69p 1,476.00p 478905
17/05/2023 1,466.00p 1,478.50p 1,459.50p 1,474.50p 897183
16/05/2023 1,473.50p 1,482.50p 1,465.00p 1,473.00p 931045
15/05/2023 1,464.00p 1,485.50p 1,458.50p 1,476.50p 882279
12/05/2023 1,474.50p 1,486.00p 1,461.50p 1,466.00p 1200788
11/05/2023 1,481.00p 1,497.50p 1,473.50p 1,473.50p 2519754
10/05/2023 1,478.00p 1,516.50p 1,478.00p 1,480.00p 1975794
09/05/2023 1,482.00p 1,504.45p 1,478.50p 1,492.50p 2162482
05/05/2023 1,475.00p 1,503.34p 1,444.38p 1,479.00p 1941190
04/05/2023 1,468.50p 1,480.00p 1,449.00p 1,470.00p 4498524
03/05/2023 1,456.50p 1,490.50p 1,454.00p 1,478.50p 1369195
02/05/2023 1,442.50p 1,472.00p 1,437.00p 1,464.50p 1447499
28/04/2023 1,431.00p 1,459.00p 1,427.50p 1,444.00p 1787385
27/04/2023 1,438.50p 1,481.00p 1,421.50p 1,432.50p 2831787
26/04/2023 1,430.50p 1,453.00p 1,430.50p 1,444.50p 1488572
25/04/2023 1,406.50p 1,444.00p 1,405.50p 1,439.00p 2643055
24/04/2023 1,404.00p 1,416.50p 1,394.00p 1,412.00p 1551473
21/04/2023 1,387.00p 1,408.50p 1,382.00p 1,405.00p 1108771
20/04/2023 1,392.00p 1,395.50p 1,378.00p 1,394.00p 888382
19/04/2023 1,401.50p 1,401.50p 1,370.50p 1,387.50p 1160079

*Close Price adjusted for both dividends and splits