Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/09/2021 2,500.00p 2,500.00p 2,377.00p 2,377.00p 8614895
21/09/2021 1,941.50p 2,400.00p 1,889.00p 2,261.00p 5781650
20/09/2021 1,940.00p 1,962.00p 1,870.50p 1,915.50p 1459388
17/09/2021 1,949.50p 1,991.00p 1,943.50p 1,956.00p 1817677
16/09/2021 1,889.50p 1,933.50p 1,888.50p 1,928.50p 1220081
15/09/2021 1,933.50p 1,933.50p 1,887.00p 1,889.00p 1182207
14/09/2021 1,906.50p 1,944.50p 1,900.50p 1,943.50p 976263
13/09/2021 1,930.00p 1,931.63p 1,894.00p 1,905.00p 812066
10/09/2021 1,939.00p 1,953.50p 1,925.50p 1,926.50p 561627
09/09/2021 1,900.00p 1,921.50p 1,873.50p 1,921.50p 568547
08/09/2021 1,944.50p 1,950.50p 1,910.00p 1,910.00p 453971
07/09/2021 1,942.50p 1,965.50p 1,937.03p 1,949.50p 1645256
06/09/2021 1,953.00p 1,973.00p 1,915.00p 1,948.50p 320034
03/09/2021 1,948.00p 1,950.50p 1,927.50p 1,943.00p 450918
02/09/2021 1,960.00p 1,987.50p 1,942.00p 1,948.50p 849927
01/09/2021 1,962.50p 1,990.00p 1,945.00p 1,978.00p 1401368
31/08/2021 1,914.00p 1,933.00p 1,902.50p 1,933.00p 1580590
27/08/2021 1,903.50p 1,925.50p 1,886.00p 1,909.50p 627634
26/08/2021 1,906.50p 1,918.00p 1,891.00p 1,915.00p 1452312
25/08/2021 1,868.50p 1,915.00p 1,868.50p 1,915.00p 1633817
24/08/2021 1,873.00p 1,885.30p 1,866.50p 1,871.50p 894936
23/08/2021 1,870.00p 1,881.00p 1,860.00p 1,863.50p 576067
20/08/2021 1,843.00p 1,871.00p 1,829.50p 1,849.00p 2495551
19/08/2021 1,833.50p 1,850.50p 1,798.50p 1,843.50p 1341084
18/08/2021 1,899.00p 1,903.50p 1,849.70p 1,857.00p 2074343
17/08/2021 1,870.00p 1,900.00p 1,870.00p 1,885.00p 2122557
16/08/2021 1,940.00p 1,953.00p 1,894.00p 1,904.50p 920666
13/08/2021 1,948.00p 1,972.00p 1,944.00p 1,960.00p 1222960
12/08/2021 1,922.00p 1,969.50p 1,922.00p 1,942.50p 1033388
11/08/2021 1,965.50p 1,979.00p 1,941.00p 1,965.50p 1366325
10/08/2021 1,937.50p 1,999.80p 1,937.50p 1,971.50p 1425434
09/08/2021 1,929.50p 1,941.76p 1,878.00p 1,933.00p 1549029
06/08/2021 1,942.00p 1,983.50p 1,923.00p 1,929.00p 1796819
05/08/2021 1,908.00p 1,961.50p 1,898.00p 1,936.50p 2226723
04/08/2021 1,814.00p 1,950.00p 1,810.00p 1,912.50p 1448661
03/08/2021 1,816.50p 1,821.00p 1,788.00p 1,802.50p 835342
02/08/2021 1,823.00p 1,839.00p 1,806.50p 1,819.50p 485994
30/07/2021 1,804.50p 1,817.50p 1,780.00p 1,816.50p 854405
29/07/2021 1,820.50p 1,828.00p 1,798.00p 1,824.00p 881486
28/07/2021 1,797.00p 1,836.00p 1,797.00p 1,816.00p 1259287
27/07/2021 1,847.00p 1,858.50p 1,828.00p 1,834.50p 879747
26/07/2021 1,842.50p 1,853.50p 1,834.50p 1,852.50p 800409
23/07/2021 1,853.00p 1,866.00p 1,841.00p 1,848.50p 664801
22/07/2021 1,821.50p 1,864.00p 1,809.00p 1,851.00p 790712
21/07/2021 1,757.00p 1,804.50p 1,757.00p 1,792.00p 1175738
20/07/2021 1,771.50p 1,785.00p 1,727.50p 1,746.50p 1515446
19/07/2021 1,800.50p 1,813.00p 1,728.50p 1,767.00p 1086936
16/07/2021 1,844.00p 1,874.50p 1,819.00p 1,821.00p 1332720
15/07/2021 1,863.00p 1,875.50p 1,829.00p 1,829.50p 1004162
14/07/2021 1,865.50p 1,894.00p 1,853.21p 1,872.00p 960161
13/07/2021 1,860.00p 1,877.50p 1,850.00p 1,869.50p 742041
12/07/2021 1,871.50p 1,878.00p 1,837.28p 1,865.00p 920820
09/07/2021 1,832.00p 1,877.32p 1,822.97p 1,870.00p 1364491
08/07/2021 1,801.00p 1,860.00p 1,789.00p 1,820.50p 2708901
07/07/2021 1,856.00p 1,875.50p 1,788.16p 1,807.50p 1205386
06/07/2021 1,850.50p 1,900.00p 1,844.96p 1,869.50p 1162913
05/07/2021 1,811.00p 1,858.50p 1,799.00p 1,855.50p 965471
02/07/2021 1,782.00p 1,816.75p 1,779.50p 1,797.50p 908010
01/07/2021 1,754.50p 1,788.00p 1,738.50p 1,780.50p 1235261
30/06/2021 1,775.50p 1,784.00p 1,729.50p 1,745.50p 1794214
29/06/2021 1,770.00p 1,790.50p 1,752.50p 1,780.00p 1313753
28/06/2021 1,774.00p 1,806.00p 1,761.50p 1,777.50p 1754333
25/06/2021 1,846.00p 1,851.50p 1,800.00p 1,800.00p 1142030
24/06/2021 1,818.50p 1,859.00p 1,810.00p 1,848.00p 2041465
23/06/2021 1,830.50p 1,845.00p 1,791.50p 1,814.50p 1384778
22/06/2021 1,835.00p 1,842.50p 1,808.00p 1,821.50p 1236881
21/06/2021 1,804.00p 1,836.00p 1,792.50p 1,835.00p 1370061
18/06/2021 1,824.50p 1,836.50p 1,804.50p 1,822.00p 2588607
17/06/2021 1,808.50p 1,829.26p 1,804.50p 1,824.50p 916753
16/06/2021 1,803.50p 1,830.00p 1,797.09p 1,824.00p 1432899
15/06/2021 1,818.00p 1,826.50p 1,750.50p 1,801.50p 2362404
14/06/2021 1,805.00p 1,833.50p 1,799.00p 1,811.50p 1322969
11/06/2021 1,800.00p 1,807.61p 1,764.88p 1,803.50p 2043403
10/06/2021 1,771.00p 1,776.50p 1,753.50p 1,765.00p 744048
09/06/2021 1,787.00p 1,787.00p 1,762.50p 1,772.50p 1131786
08/06/2021 1,729.00p 1,800.00p 1,721.00p 1,787.00p 1211949
07/06/2021 1,736.00p 1,749.00p 1,721.54p 1,732.00p 716167
04/06/2021 1,694.50p 1,735.50p 1,690.00p 1,733.00p 892601
03/06/2021 1,681.00p 1,702.00p 1,675.00p 1,698.50p 1055354
02/06/2021 1,663.50p 1,686.00p 1,651.00p 1,686.00p 1640077
01/06/2021 1,674.50p 1,685.50p 1,663.00p 1,672.50p 1704610
31/05/2021 1,669.00p 1,669.50p 1,649.50p 1,649.50p 921290
28/05/2021 1,669.00p 1,669.50p 1,649.50p 1,649.50p 921290
27/05/2021 1,680.00p 1,680.00p 1,661.00p 1,665.50p 1900176
26/05/2021 1,630.50p 1,674.38p 1,627.00p 1,670.50p 1869210
25/05/2021 1,631.00p 1,643.00p 1,618.00p 1,633.50p 1556433
24/05/2021 1,585.50p 1,622.50p 1,570.91p 1,614.50p 2166316
21/05/2021 1,565.00p 1,590.00p 1,559.50p 1,579.00p 1380512
20/05/2021 1,559.50p 1,574.08p 1,547.50p 1,563.00p 842292
19/05/2021 1,569.50p 1,571.00p 1,517.50p 1,539.00p 1284306
18/05/2021 1,569.00p 1,571.00p 1,546.00p 1,567.50p 918268
17/05/2021 1,565.50p 1,571.39p 1,544.50p 1,550.00p 662897
14/05/2021 1,567.00p 1,580.50p 1,546.89p 1,557.50p 1235335
13/05/2021 1,525.50p 1,552.00p 1,516.00p 1,553.00p 1110880
12/05/2021 1,559.50p 1,578.00p 1,537.50p 1,538.00p 1233471
11/05/2021 1,598.50p 1,600.50p 1,531.00p 1,564.50p 2229322
10/05/2021 1,661.50p 1,661.50p 1,609.00p 1,621.00p 1309646
07/05/2021 1,654.50p 1,666.00p 1,641.54p 1,659.50p 1492223
06/05/2021 1,673.00p 1,677.83p 1,645.50p 1,653.50p 1571513
05/05/2021 1,632.50p 1,693.02p 1,632.50p 1,674.50p 924777
04/05/2021 1,704.50p 1,713.00p 1,640.81p 1,646.00p 1365492
30/04/2021 1,686.50p 1,705.00p 1,683.00p 1,691.50p 1537969
29/04/2021 1,726.00p 1,729.50p 1,675.50p 1,693.00p 1177013
28/04/2021 1,720.00p 1,730.50p 1,710.00p 1,719.50p 1195954
27/04/2021 1,684.00p 1,725.00p 1,674.50p 1,724.50p 1709450
26/04/2021 1,691.50p 1,716.00p 1,684.00p 1,700.00p 1505510
23/04/2021 1,668.50p 1,699.50p 1,656.00p 1,690.50p 1805273
22/04/2021 1,705.00p 1,705.00p 1,645.40p 1,665.00p 2575554
21/04/2021 1,626.00p 1,687.00p 1,613.00p 1,663.00p 1881514
20/04/2021 1,644.50p 1,649.50p 1,619.50p 1,627.00p 1866576
19/04/2021 1,650.00p 1,672.00p 1,631.50p 1,644.50p 1217845
16/04/2021 1,627.50p 1,652.00p 1,619.00p 1,647.50p 1642215
15/04/2021 1,610.00p 1,644.50p 1,610.00p 1,624.50p 2038433
14/04/2021 1,601.50p 1,610.30p 1,588.50p 1,607.00p 1471588
13/04/2021 1,571.50p 1,608.00p 1,566.00p 1,605.00p 1901998
12/04/2021 1,557.00p 1,580.00p 1,544.00p 1,573.00p 1046054
09/04/2021 1,600.00p 1,605.00p 1,561.00p 1,566.50p 2014856
08/04/2021 1,578.50p 1,609.00p 1,576.26p 1,596.00p 1546907
07/04/2021 1,580.50p 1,592.00p 1,556.18p 1,580.00p 1411660
06/04/2021 1,533.00p 1,596.50p 1,532.00p 1,579.00p 1865765
01/04/2021 1,525.00p 1,534.50p 1,517.00p 1,528.50p 1923214
31/03/2021 1,528.00p 1,540.00p 1,516.50p 1,518.00p 1592950
30/03/2021 1,533.00p 1,549.00p 1,501.50p 1,532.00p 1675217
29/03/2021 1,543.50p 1,553.00p 1,501.50p 1,510.00p 1923230
26/03/2021 1,540.00p 1,556.00p 1,522.50p 1,554.50p 1469283
25/03/2021 1,537.50p 1,548.50p 1,510.50p 1,534.00p 1334723
24/03/2021 1,511.00p 1,560.00p 1,505.82p 1,540.00p 1345024
23/03/2021 1,541.00p 1,562.50p 1,515.50p 1,525.00p 1380270
22/03/2021 1,548.00p 1,583.50p 1,534.50p 1,560.50p 1640056
19/03/2021 1,554.50p 1,572.50p 1,516.00p 1,556.50p 4562796
18/03/2021 1,527.00p 1,557.50p 1,525.00p 1,553.00p 2375380
17/03/2021 1,510.50p 1,530.90p 1,489.00p 1,519.00p 1443051
16/03/2021 1,503.00p 1,530.00p 1,487.50p 1,522.00p 1795662
15/03/2021 1,474.00p 1,518.50p 1,467.50p 1,496.00p 2480186
12/03/2021 1,469.50p 1,480.50p 1,462.00p 1,466.50p 981084
11/03/2021 1,460.00p 1,494.32p 1,458.50p 1,480.50p 2003470
10/03/2021 1,464.50p 1,470.22p 1,437.00p 1,450.50p 1744679
09/03/2021 1,412.00p 1,476.00p 1,401.00p 1,473.00p 1143156
08/03/2021 1,437.50p 1,451.00p 1,380.50p 1,417.00p 2532276
05/03/2021 1,446.50p 1,451.50p 1,412.50p 1,415.00p 2415915
04/03/2021 1,434.50p 1,472.66p 1,418.00p 1,464.00p 2138939
03/03/2021 1,460.00p 1,469.50p 1,420.50p 1,461.00p 1603623
02/03/2021 1,450.00p 1,464.00p 1,425.50p 1,450.00p 3258174
01/03/2021 1,431.00p 1,451.50p 1,408.50p 1,445.50p 1581687
26/02/2021 1,401.00p 1,425.50p 1,388.61p 1,413.00p 2067837
25/02/2021 1,446.50p 1,463.50p 1,423.00p 1,435.00p 1502345
24/02/2021 1,405.00p 1,445.50p 1,396.00p 1,439.00p 2453115
23/02/2021 1,406.00p 1,426.50p 1,381.00p 1,411.50p 2731578
22/02/2021 1,365.00p 1,400.00p 1,343.00p 1,400.00p 2087686
19/02/2021 1,355.00p 1,371.00p 1,352.00p 1,365.50p 1373873
18/02/2021 1,355.00p 1,358.00p 1,336.50p 1,350.00p 1864473
17/02/2021 1,360.00p 1,360.00p 1,345.50p 1,347.50p 1261599
16/02/2021 1,370.00p 1,387.50p 1,348.50p 1,350.50p 1589140
15/02/2021 1,370.00p 1,385.00p 1,357.50p 1,360.50p 783207
12/02/2021 1,340.50p 1,361.00p 1,333.00p 1,353.00p 1204290
11/02/2021 1,330.00p 1,378.50p 1,326.00p 1,342.00p 4694935
10/02/2021 1,317.00p 1,323.00p 1,302.50p 1,320.00p 1466759
09/02/2021 1,316.00p 1,322.50p 1,309.00p 1,312.00p 1292724
08/02/2021 1,300.00p 1,322.00p 1,293.00p 1,318.00p 2031556
05/02/2021 1,256.00p 1,293.50p 1,253.50p 1,287.00p 1105991
04/02/2021 1,266.00p 1,276.00p 1,248.00p 1,256.50p 1303387
03/02/2021 1,295.00p 1,299.50p 1,257.50p 1,261.00p 1683348
02/02/2021 1,293.00p 1,320.00p 1,262.00p 1,283.50p 1668759
01/02/2021 1,271.50p 1,283.50p 1,251.00p 1,283.50p 1594601
29/01/2021 1,212.50p 1,247.00p 1,206.50p 1,241.00p 1504194
28/01/2021 1,220.00p 1,246.00p 1,191.50p 1,242.00p 1672200
27/01/2021 1,285.00p 1,301.50p 1,194.00p 1,224.50p 3609777
26/01/2021 1,278.50p 1,284.50p 1,258.50p 1,273.50p 1783137
25/01/2021 1,283.00p 1,295.50p 1,252.00p 1,271.00p 1989568
22/01/2021 1,269.00p 1,288.50p 1,249.50p 1,280.00p 2920976
21/01/2021 1,280.00p 1,294.00p 1,248.50p 1,278.00p 1729043
20/01/2021 1,254.00p 1,276.50p 1,250.50p 1,270.00p 3132550
19/01/2021 1,412.00p 1,416.44p 1,137.50p 1,245.00p 7291082
18/01/2021 1,407.00p 1,419.50p 1,398.40p 1,413.50p 925032
15/01/2021 1,402.00p 1,422.00p 1,395.00p 1,401.50p 1825988
14/01/2021 1,390.00p 1,410.00p 1,385.00p 1,405.50p 4721974
13/01/2021 1,423.50p 1,430.50p 1,380.00p 1,391.50p 9517498
12/01/2021 1,439.00p 1,451.00p 1,421.00p 1,421.00p 7293677
11/01/2021 1,452.00p 1,468.00p 1,438.00p 1,438.00p 4984643
08/01/2021 1,474.00p 1,477.00p 1,450.00p 1,475.00p 4157264
07/01/2021 1,494.00p 1,494.00p 1,460.00p 1,467.00p 3397993
06/01/2021 1,440.00p 1,468.83p 1,425.00p 1,460.00p 5432571
05/01/2021 1,405.00p 1,414.50p 1,391.50p 1,403.00p 5384007
04/01/2021 1,440.00p 1,472.50p 1,399.15p 1,420.00p 9102650
31/12/2020 1,145.00p 1,147.00p 1,128.50p 1,133.50p 431599
30/12/2020 1,151.50p 1,162.00p 1,147.00p 1,151.50p 699693
29/12/2020 1,167.00p 1,175.00p 1,154.50p 1,158.50p 1127180
28/12/2020 1,164.00p 1,174.50p 1,143.00p 1,145.50p 470684
24/12/2020 1,164.00p 1,174.50p 1,143.00p 1,145.50p 470684
23/12/2020 1,130.00p 1,163.50p 1,117.50p 1,163.50p 935966
22/12/2020 1,131.00p 1,135.00p 1,118.00p 1,129.50p 788157
21/12/2020 1,125.00p 1,148.00p 1,113.00p 1,132.00p 1282981
18/12/2020 1,149.00p 1,164.30p 1,142.50p 1,150.50p 1974402
17/12/2020 1,112.00p 1,148.40p 1,112.00p 1,147.00p 1705886
16/12/2020 1,095.50p 1,118.80p 1,093.50p 1,110.00p 1686679
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

*Close Price adjusted for both dividends and splits