Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/05/2024 647.80p 675.40p 643.80p 668.20p 7803590
29/05/2024 672.60p 678.20p 653.40p 654.40p 2884046
28/05/2024 712.00p 716.40p 674.00p 674.00p 2763446
24/05/2024 705.40p 711.40p 698.20p 707.20p 2222860
23/05/2024 728.40p 733.80p 706.00p 716.20p 2203255
22/05/2024 733.60p 745.60p 725.60p 730.60p 1578115
21/05/2024 742.20p 750.40p 730.80p 741.00p 2455785
20/05/2024 720.00p 748.40p 718.40p 745.80p 1222109
17/05/2024 757.80p 765.00p 722.00p 722.00p 2238962
16/05/2024 793.80p 796.81p 752.40p 764.20p 1948787
15/05/2024 785.00p 788.60p 775.20p 784.00p 1101768
14/05/2024 776.60p 784.80p 768.80p 783.80p 1540978
13/05/2024 778.80p 785.00p 768.80p 777.20p 1028461
10/05/2024 788.60p 793.95p 773.60p 778.80p 4235388
09/05/2024 776.20p 782.60p 770.13p 782.00p 922189
08/05/2024 788.80p 792.40p 777.20p 779.20p 3266424
07/05/2024 800.20p 806.20p 783.40p 785.80p 1456359
03/05/2024 789.00p 805.20p 785.40p 785.40p 633351
02/05/2024 783.40p 788.87p 773.00p 783.20p 1089823
01/05/2024 786.20p 795.80p 771.42p 785.00p 584541
30/04/2024 819.40p 819.40p 785.00p 786.60p 1444235
29/04/2024 783.80p 819.80p 772.60p 818.20p 2247681
26/04/2024 815.00p 818.40p 781.40p 784.20p 994662
25/04/2024 812.80p 823.20p 808.60p 809.20p 1113013
24/04/2024 848.00p 853.80p 817.60p 818.80p 1402273
23/04/2024 859.60p 860.80p 839.40p 846.80p 2771625
22/04/2024 845.80p 861.80p 839.20p 853.80p 1856465
19/04/2024 816.40p 839.60p 816.40p 837.40p 3892524
18/04/2024 819.60p 824.75p 808.80p 824.20p 6569935
17/04/2024 814.00p 838.00p 807.40p 814.20p 2278286
16/04/2024 804.20p 812.20p 788.40p 806.20p 2004907
15/04/2024 816.60p 821.81p 807.60p 817.20p 1574020
12/04/2024 811.20p 842.40p 805.60p 820.80p 3155294
11/04/2024 809.60p 829.60p 805.00p 806.20p 1389920
10/04/2024 830.00p 835.60p 806.60p 811.00p 4270985
09/04/2024 821.20p 834.20p 814.00p 823.40p 1539042
08/04/2024 800.80p 831.20p 791.80p 825.00p 2433149
05/04/2024 781.40p 784.00p 768.60p 784.00p 1743463
04/04/2024 760.60p 800.60p 760.40p 797.40p 1756649
03/04/2024 745.40p 759.40p 738.80p 759.20p 1199860
02/04/2024 799.00p 802.00p 756.99p 757.60p 1703665
28/03/2024 789.80p 799.00p 778.62p 797.40p 1585243
27/03/2024 792.40p 792.40p 770.60p 785.00p 1186447
26/03/2024 784.60p 798.80p 778.00p 793.80p 1103469
25/03/2024 781.40p 793.80p 776.80p 787.40p 872454
22/03/2024 782.80p 800.00p 778.60p 784.40p 1130120
21/03/2024 789.60p 794.40p 768.40p 785.00p 1361679
20/03/2024 770.20p 770.40p 770.20p 772.80p 1035894
19/03/2024 770.20p 776.40p 753.40p 770.40p 1376592
18/03/2024 774.00p 784.60p 766.80p 775.00p 1397165
15/03/2024 764.80p 779.60p 757.60p 774.00p 3098809
14/03/2024 773.00p 787.00p 752.20p 769.60p 1514361
13/03/2024 757.80p 791.00p 751.20p 777.00p 7965704
12/03/2024 743.00p 775.40p 722.85p 762.40p 1801342
11/03/2024 744.80p 750.45p 718.20p 734.80p 2335169
08/03/2024 795.00p 795.00p 746.80p 747.00p 4206841
07/03/2024 802.00p 818.20p 748.00p 790.00p 4743631
06/03/2024 837.80p 851.40p 825.00p 830.40p 1716521
05/03/2024 832.20p 857.80p 829.00p 835.00p 1949022
04/03/2024 910.00p 914.60p 844.80p 844.80p 2354374
01/03/2024 928.60p 937.00p 913.80p 916.80p 2106064
29/02/2024 922.80p 940.00p 913.00p 913.00p 4389468
28/02/2024 918.60p 926.60p 907.00p 913.40p 957517
27/02/2024 905.00p 918.60p 904.30p 914.40p 1269208
26/02/2024 912.20p 934.20p 904.80p 905.20p 2037918
23/02/2024 911.40p 929.20p 897.80p 911.20p 1384369
22/02/2024 895.00p 926.80p 894.00p 911.80p 1880926
21/02/2024 927.80p 928.04p 886.80p 898.80p 1406239
20/02/2024 916.40p 939.20p 914.00p 923.00p 886077
19/02/2024 925.00p 933.00p 922.00p 922.00p 1083719
16/02/2024 949.00p 952.80p 930.20p 933.40p 1094987
15/02/2024 947.00p 954.00p 934.80p 938.80p 1136082
14/02/2024 972.60p 974.64p 921.40p 933.40p 1724880
13/02/2024 1,006.00p 1,022.00p 972.00p 973.80p 1358982
12/02/2024 1,016.00p 1,033.43p 1,009.00p 1,017.00p 528081
09/02/2024 982.40p 1,020.00p 977.80p 1,010.50p 1325802
08/02/2024 965.00p 995.60p 965.00p 986.60p 1010218
07/02/2024 961.20p 980.80p 954.60p 972.40p 1081323
06/02/2024 981.80p 986.60p 956.70p 966.00p 1971454
05/02/2024 990.00p 994.80p 980.60p 989.80p 1512007
02/02/2024 992.20p 1,014.00p 983.80p 988.40p 3696899
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

*Close Price adjusted for both dividends and splits