Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/03/2022 1,495.00p 1,509.50p 1,414.40p 1,465.00p 7341120
09/03/2022 1,426.50p 1,487.50p 1,383.50p 1,487.50p 1995390
08/03/2022 1,408.50p 1,470.82p 1,388.00p 1,392.50p 1743019
07/03/2022 1,443.50p 1,501.50p 1,418.00p 1,436.00p 2950176
04/03/2022 1,544.50p 1,592.50p 1,476.00p 1,492.00p 2896979
03/03/2022 1,570.00p 1,631.00p 1,545.50p 1,559.00p 3082629
02/03/2022 1,600.00p 1,641.00p 1,550.50p 1,560.00p 2042397
01/03/2022 1,670.50p 1,671.00p 1,572.50p 1,602.50p 2126395
28/02/2022 1,636.00p 1,695.50p 1,618.50p 1,684.00p 1729950
25/02/2022 1,640.50p 1,659.00p 1,584.00p 1,657.50p 5175961
24/02/2022 1,583.50p 1,617.35p 1,566.00p 1,590.00p 2016843
23/02/2022 1,640.50p 1,671.50p 1,628.50p 1,648.00p 1181269
22/02/2022 1,598.00p 1,655.50p 1,594.50p 1,643.00p 5181528
21/02/2022 1,663.00p 1,672.50p 1,636.50p 1,641.00p 1525557
18/02/2022 1,699.00p 1,715.00p 1,647.00p 1,650.00p 3931402
17/02/2022 1,704.00p 1,715.00p 1,673.50p 1,699.00p 1063307
16/02/2022 1,705.00p 1,716.50p 1,683.00p 1,704.00p 1376525
15/02/2022 1,682.00p 1,718.00p 1,669.00p 1,704.00p 830295
14/02/2022 1,658.50p 1,691.00p 1,639.00p 1,684.50p 1459074
11/02/2022 1,657.50p 1,712.00p 1,648.58p 1,698.50p 1896758
10/02/2022 1,670.00p 1,689.00p 1,640.50p 1,680.00p 2283618
09/02/2022 1,612.00p 1,648.00p 1,597.28p 1,648.00p 2115762
08/02/2022 1,611.00p 1,619.50p 1,569.00p 1,595.00p 1722346
07/02/2022 1,583.50p 1,626.50p 1,568.00p 1,605.50p 1401874
04/02/2022 1,599.50p 1,610.50p 1,564.50p 1,572.50p 819568
03/02/2022 1,615.00p 1,669.24p 1,574.50p 1,583.50p 1857729
02/02/2022 1,636.50p 1,695.50p 1,615.50p 1,615.50p 2371176
01/02/2022 1,600.00p 1,637.00p 1,591.00p 1,621.00p 1162997
31/01/2022 1,587.50p 1,611.50p 1,557.50p 1,591.00p 2137020
28/01/2022 1,539.50p 1,585.50p 1,522.50p 1,572.00p 2836458
27/01/2022 1,510.00p 1,565.50p 1,505.50p 1,548.00p 813843
26/01/2022 1,537.50p 1,580.00p 1,533.50p 1,544.00p 1335571
25/01/2022 1,565.00p 1,583.00p 1,517.50p 1,521.00p 2215980
24/01/2022 1,606.00p 1,618.50p 1,521.00p 1,545.00p 2714522
21/01/2022 1,701.00p 1,707.50p 1,625.50p 1,635.00p 1777174
20/01/2022 1,714.00p 1,729.17p 1,694.50p 1,724.00p 912079
19/01/2022 1,690.00p 1,774.50p 1,689.50p 1,709.50p 4181704
18/01/2022 1,719.00p 1,720.00p 1,692.00p 1,707.00p 1576977
17/01/2022 1,704.00p 1,734.00p 1,696.50p 1,728.00p 832277
14/01/2022 1,712.00p 1,718.50p 1,684.00p 1,706.50p 1169838
13/01/2022 1,714.50p 1,738.50p 1,710.00p 1,726.50p 2195037
12/01/2022 1,717.00p 1,752.00p 1,710.50p 1,725.00p 2022902
10/01/2022 1,666.00p 1,719.50p 1,651.00p 1,666.50p 1745811
07/01/2022 1,652.50p 1,672.50p 1,644.50p 1,660.00p 1112850
06/01/2022 1,659.00p 1,687.50p 1,648.30p 1,657.00p 1764313
05/01/2022 1,678.50p 1,718.00p 1,674.00p 1,691.00p 1201063
04/01/2022 1,709.00p 1,738.00p 1,684.00p 1,687.00p 1123654
31/12/2021 1,670.00p 1,688.00p 1,667.00p 1,683.00p 269578
30/12/2021 1,658.00p 1,692.00p 1,643.50p 1,692.00p 386630
29/12/2021 1,725.00p 1,740.00p 1,657.00p 1,660.00p 1239531
24/12/2021 1,704.50p 1,704.50p 1,664.50p 1,684.00p 177777
23/12/2021 1,659.00p 1,711.50p 1,642.00p 1,679.50p 1280554
22/12/2021 1,636.00p 1,680.70p 1,632.00p 1,666.50p 1191718
21/12/2021 1,624.50p 1,635.00p 1,606.50p 1,632.00p 1501180
20/12/2021 1,563.00p 1,618.50p 1,553.63p 1,597.50p 1436792
17/12/2021 1,564.50p 1,605.50p 1,543.50p 1,601.00p 1962775
16/12/2021 1,619.50p 1,619.50p 1,565.00p 1,567.00p 1894173
15/12/2021 1,589.00p 1,602.50p 1,568.84p 1,583.50p 1901238
14/12/2021 1,579.50p 1,602.50p 1,572.50p 1,588.50p 1962792
13/12/2021 1,633.00p 1,642.50p 1,568.72p 1,572.00p 1282619
10/12/2021 1,667.00p 1,675.00p 1,633.00p 1,633.00p 1132775
09/12/2021 1,728.00p 1,744.00p 1,661.00p 1,683.50p 1337117
08/12/2021 1,717.00p 1,730.50p 1,683.50p 1,720.00p 1088346
07/12/2021 1,724.00p 1,775.00p 1,709.00p 1,714.50p 1459765
06/12/2021 1,648.00p 1,695.00p 1,620.82p 1,690.00p 1021862
03/12/2021 1,699.00p 1,699.00p 1,628.50p 1,639.00p 1790364
02/12/2021 1,693.00p 1,696.50p 1,632.00p 1,663.00p 1480732
01/12/2021 1,690.50p 1,720.50p 1,676.50p 1,720.50p 1553162
30/11/2021 1,711.00p 1,723.00p 1,658.00p 1,669.00p 3506089
29/11/2021 1,747.50p 1,788.00p 1,733.50p 1,746.00p 1772874
26/11/2021 1,715.00p 1,788.00p 1,697.00p 1,724.00p 2063668
25/11/2021 1,825.50p 1,835.00p 1,796.85p 1,826.50p 1641756
24/11/2021 1,874.00p 1,874.00p 1,783.42p 1,825.50p 2814725
23/11/2021 1,879.00p 1,923.00p 1,879.00p 1,885.00p 981054
22/11/2021 1,918.50p 1,929.00p 1,897.30p 1,920.50p 1765962
19/11/2021 1,951.50p 1,959.50p 1,854.74p 1,918.50p 1875218
18/11/2021 1,974.50p 1,992.50p 1,945.00p 1,949.50p 660815
17/11/2021 1,963.00p 2,006.00p 1,950.00p 1,971.50p 1535791
16/11/2021 1,958.00p 1,974.00p 1,940.00p 1,971.50p 2602080
15/11/2021 1,975.50p 2,013.58p 1,970.50p 1,971.00p 1033314
12/11/2021 2,021.00p 2,032.00p 1,963.50p 1,997.50p 1130991
11/11/2021 1,950.00p 2,034.00p 1,943.00p 2,025.00p 2030773
10/11/2021 1,962.00p 1,982.50p 1,923.00p 1,964.00p 857136
09/11/2021 1,999.50p 2,016.00p 1,969.50p 1,972.00p 2617871
08/11/2021 2,057.00p 2,081.52p 1,998.50p 2,011.00p 919351
05/11/2021 2,027.00p 2,067.00p 2,027.00p 2,048.00p 1616340
04/11/2021 2,036.00p 2,045.00p 2,022.00p 2,024.00p 1060981
03/11/2021 2,043.00p 2,057.00p 2,014.00p 2,033.00p 745019
02/11/2021 2,072.00p 2,078.46p 2,001.00p 2,050.00p 1629755
01/11/2021 2,064.00p 2,076.00p 2,040.00p 2,062.00p 840203
29/10/2021 2,039.00p 2,068.00p 2,008.00p 2,048.00p 1103418
28/10/2021 2,036.00p 2,060.00p 2,010.00p 2,059.00p 1010683
27/10/2021 2,025.00p 2,055.00p 2,013.00p 2,049.00p 2817882
26/10/2021 2,143.00p 2,157.00p 1,886.00p 2,002.00p 5608662
25/10/2021 2,134.00p 2,144.00p 2,117.00p 2,137.00p 439446
22/10/2021 2,136.00p 2,162.00p 2,120.00p 2,125.00p 625160
21/10/2021 2,147.00p 2,162.48p 2,120.00p 2,123.00p 1691764
20/10/2021 2,200.00p 2,201.00p 2,155.96p 2,160.00p 1367499
19/10/2021 2,120.00p 2,211.00p 2,059.00p 2,171.00p 2226974
18/10/2021 2,079.00p 2,138.00p 2,063.00p 2,124.00p 1754228
15/10/2021 2,068.00p 2,098.00p 2,059.20p 2,097.00p 1480060
14/10/2021 2,100.00p 2,104.00p 2,036.00p 2,059.00p 1404325
13/10/2021 2,095.00p 2,095.00p 2,050.00p 2,066.00p 1705047
12/10/2021 2,070.00p 2,110.01p 2,051.00p 2,073.00p 1521801
11/10/2021 2,106.00p 2,135.00p 2,090.00p 2,108.00p 1506963
08/10/2021 2,122.00p 2,161.00p 2,119.44p 2,132.00p 3867536
07/10/2021 2,100.00p 2,154.00p 2,095.00p 2,134.00p 1377401
06/10/2021 2,096.00p 2,106.00p 2,060.00p 2,090.00p 2029884
05/10/2021 2,125.00p 2,151.00p 2,116.00p 2,132.00p 4811454
04/10/2021 2,141.00p 2,172.00p 2,118.00p 2,121.00p 1898151
01/10/2021 2,090.00p 2,166.00p 2,071.00p 2,156.00p 1443365
30/09/2021 2,184.00p 2,212.00p 2,127.00p 2,130.00p 1811514
29/09/2021 2,157.00p 2,222.00p 2,129.00p 2,165.00p 1394450
28/09/2021 2,199.00p 2,210.00p 2,151.00p 2,151.00p 2139423
27/09/2021 2,213.00p 2,263.00p 2,170.00p 2,223.00p 2003953
24/09/2021 2,250.00p 2,350.54p 2,201.00p 2,210.00p 2663213
23/09/2021 2,375.00p 2,463.90p 2,256.62p 2,262.00p 7926043
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

*Close Price adjusted for both dividends and splits