Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/02/2020 840.00p 853.40p 824.00p 833.00p 2054409
24/02/2020 850.00p 850.00p 818.00p 834.60p 2830438
21/02/2020 843.40p 865.20p 843.40p 862.80p 1625620
20/02/2020 837.20p 857.00p 837.20p 850.00p 2064404
19/02/2020 835.60p 849.80p 832.20p 837.60p 2044718
18/02/2020 829.00p 837.60p 818.75p 824.20p 1900037
17/02/2020 842.20p 850.00p 823.40p 834.40p 1989497
14/02/2020 864.20p 871.52p 829.20p 836.60p 3509872
13/02/2020 929.20p 929.20p 862.60p 866.40p 2973899
12/02/2020 929.20p 938.00p 925.00p 931.60p 1212625
11/02/2020 916.00p 939.80p 909.80p 925.60p 2371433
10/02/2020 890.60p 908.60p 883.00p 906.00p 1411959
07/02/2020 896.00p 898.40p 873.40p 888.80p 1746836
06/02/2020 904.80p 909.20p 892.60p 892.60p 1355723
05/02/2020 881.00p 899.80p 881.00p 897.60p 1566125
04/02/2020 889.60p 906.00p 883.00p 887.40p 1464722
03/02/2020 883.60p 893.08p 878.00p 888.00p 1631658
31/01/2020 893.00p 900.00p 877.20p 877.20p 1800217
30/01/2020 887.80p 895.60p 881.40p 887.60p 2802613
29/01/2020 887.20p 902.60p 883.89p 894.00p 1244757
28/01/2020 883.60p 895.76p 875.40p 889.20p 863451
27/01/2020 875.00p 883.20p 861.00p 875.60p 1429073
24/01/2020 900.80p 901.40p 879.60p 887.00p 1887881
23/01/2020 910.80p 914.00p 887.80p 888.00p 999423
22/01/2020 899.60p 922.40p 896.60p 910.80p 1970388
21/01/2020 908.00p 908.00p 887.40p 897.40p 1762366
20/01/2020 913.40p 927.60p 908.55p 911.40p 858462
17/01/2020 939.20p 940.00p 903.02p 910.60p 2556946
16/01/2020 937.80p 942.40p 931.76p 933.80p 989553
15/01/2020 929.80p 932.40p 913.40p 932.00p 1104266
14/01/2020 920.00p 930.55p 888.00p 925.00p 2294806
13/01/2020 931.80p 956.80p 917.00p 922.60p 2034730
10/01/2020 938.20p 943.10p 923.00p 939.00p 1422548
09/01/2020 934.80p 938.80p 915.20p 929.20p 2218160
08/01/2020 917.00p 933.40p 908.00p 930.80p 1663823
07/01/2020 909.00p 923.00p 906.00p 920.00p 2048921
06/01/2020 897.60p 909.20p 891.10p 906.00p 2038980
03/01/2020 894.60p 905.80p 882.90p 905.00p 1437147
02/01/2020 878.20p 921.20p 878.20p 919.00p 2110788
31/12/2019 884.80p 888.60p 873.40p 884.20p 363028
30/12/2019 870.80p 888.62p 870.80p 883.20p 700333
27/12/2019 888.80p 894.40p 871.20p 875.60p 798223
24/12/2019 862.80p 888.00p 861.38p 888.00p 589009
23/12/2019 853.80p 876.60p 848.20p 863.20p 865153
20/12/2019 862.80p 866.60p 845.00p 852.60p 2510316
19/12/2019 870.60p 873.60p 862.40p 866.60p 1927484
18/12/2019 867.20p 876.60p 863.80p 869.20p 1585518
17/12/2019 894.00p 897.40p 861.10p 878.20p 2200091
16/12/2019 875.00p 905.66p 870.00p 894.60p 1668914
13/12/2019 866.40p 885.00p 851.00p 869.20p 2933659
12/12/2019 814.60p 840.00p 814.60p 835.00p 1203055
11/12/2019 833.00p 837.15p 805.00p 816.60p 10000009
10/12/2019 857.00p 857.00p 817.80p 829.00p 2867581
09/12/2019 858.00p 863.00p 846.40p 853.00p 1794829
06/12/2019 852.00p 866.20p 850.20p 863.20p 1492753
05/12/2019 858.00p 860.60p 847.60p 855.80p 1306299
04/12/2019 850.60p 857.20p 844.40p 852.60p 1056578
03/12/2019 855.00p 863.00p 837.40p 846.40p 1568293
02/12/2019 864.20p 864.20p 849.60p 853.40p 1061196
29/11/2019 848.00p 871.80p 845.92p 851.60p 1473873
28/11/2019 889.00p 892.40p 845.33p 850.20p 1639815
27/11/2019 877.00p 897.40p 874.20p 889.00p 1488505
26/11/2019 864.00p 882.20p 861.52p 880.00p 2410635
25/11/2019 867.60p 869.60p 854.40p 865.60p 1460505
22/11/2019 861.00p 869.00p 853.00p 862.40p 1439194
21/11/2019 847.80p 860.40p 843.40p 859.20p 1130971
20/11/2019 860.00p 860.40p 846.20p 854.60p 1373691
19/11/2019 842.40p 872.80p 840.20p 857.40p 2245695
18/11/2019 827.40p 840.20p 821.91p 837.60p 1242966
15/11/2019 816.00p 833.20p 814.80p 825.00p 1707144
14/11/2019 807.40p 825.60p 807.40p 817.20p 955605
13/11/2019 818.60p 819.80p 806.20p 818.00p 846312
12/11/2019 804.40p 818.80p 804.40p 817.20p 1004668
11/11/2019 795.60p 809.96p 795.60p 808.00p 1221450
08/11/2019 795.20p 810.40p 782.40p 803.20p 1532249
07/11/2019 804.20p 811.40p 791.00p 800.00p 3294303
06/11/2019 823.00p 831.40p 792.40p 802.60p 3976482
05/11/2019 805.80p 825.80p 777.80p 823.00p 5437825
04/11/2019 895.00p 913.63p 766.80p 803.40p 7350354
01/11/2019 894.40p 908.40p 892.35p 897.40p 1563022
31/10/2019 879.60p 894.20p 872.40p 890.00p 1540570
30/10/2019 874.80p 879.80p 869.20p 874.60p 1261159
29/10/2019 874.20p 879.48p 867.40p 874.20p 2627318
28/10/2019 880.00p 888.00p 866.40p 870.00p 1467384
25/10/2019 886.80p 892.20p 865.60p 877.60p 1333743
24/10/2019 877.00p 897.00p 872.80p 885.80p 1309089
23/10/2019 877.00p 879.40p 853.00p 873.40p 2719238
22/10/2019 883.00p 891.64p 877.60p 880.00p 2110859
21/10/2019 853.80p 889.00p 853.00p 880.80p 2292195
18/10/2019 839.80p 859.20p 836.09p 852.40p 2110633
17/10/2019 861.00p 865.40p 838.80p 839.60p 2439532
16/10/2019 841.00p 862.20p 830.60p 856.80p 3669272
15/10/2019 845.00p 861.00p 829.40p 840.60p 2945133
14/10/2019 835.80p 839.60p 829.16p 834.60p 2355622
11/10/2019 816.60p 843.60p 801.29p 843.60p 3496820
10/10/2019 789.00p 810.00p 777.00p 807.60p 3344922
09/10/2019 768.60p 799.80p 760.52p 788.60p 4391353
08/10/2019 770.00p 773.40p 750.00p 750.00p 1715603
07/10/2019 761.00p 769.29p 748.80p 765.00p 1358280
04/10/2019 738.00p 761.40p 734.88p 761.40p 1398630
03/10/2019 747.00p 755.20p 730.15p 740.60p 1722033
02/10/2019 757.00p 789.20p 741.40p 747.40p 3904713
01/10/2019 748.40p 761.00p 743.60p 747.00p 2130974
30/09/2019 742.00p 747.60p 741.20p 743.40p 1115214
27/09/2019 736.60p 747.80p 736.60p 742.00p 3233746
26/09/2019 736.00p 747.20p 733.90p 734.20p 1472788
25/09/2019 734.40p 736.40p 723.60p 734.40p 1369505
24/09/2019 722.80p 741.20p 721.20p 736.00p 1990333
23/09/2019 733.40p 738.40p 717.40p 727.80p 1796501
20/09/2019 724.40p 741.40p 723.40p 727.40p 3902631
19/09/2019 722.80p 731.16p 721.20p 726.40p 1130780
18/09/2019 716.00p 724.32p 709.80p 723.00p 1983344
17/09/2019 717.80p 721.00p 706.00p 715.00p 1492025
16/09/2019 720.80p 725.80p 715.73p 721.00p 1867178
13/09/2019 715.20p 732.80p 707.60p 725.00p 1965776
12/09/2019 716.60p 718.85p 697.20p 713.20p 3035018
11/09/2019 709.40p 722.60p 706.24p 711.40p 2179737
10/09/2019 693.00p 708.80p 693.00p 703.20p 3548741
09/09/2019 685.00p 696.00p 684.80p 692.40p 2098553
06/09/2019 680.00p 689.71p 676.80p 684.20p 1203620
05/09/2019 676.20p 687.00p 673.40p 682.40p 2116715
04/09/2019 657.80p 674.00p 656.76p 674.00p 2382332
03/09/2019 647.40p 662.60p 645.00p 653.60p 3449983
02/09/2019 632.00p 651.40p 630.08p 647.40p 2386485
30/08/2019 630.00p 634.60p 627.60p 629.00p 2365446
29/08/2019 618.00p 629.80p 610.20p 629.80p 2087577
28/08/2019 613.60p 618.80p 604.40p 618.00p 2728195
27/08/2019 606.20p 617.80p 602.20p 610.80p 2756423
23/08/2019 619.80p 632.40p 607.80p 609.80p 2943509
22/08/2019 602.60p 622.00p 593.31p 614.60p 4803981
21/08/2019 583.20p 600.80p 579.73p 590.20p 2778019
20/08/2019 578.40p 588.88p 575.00p 586.80p 2308532
19/08/2019 575.80p 582.00p 568.80p 579.60p 2383862
16/08/2019 540.20p 575.32p 540.20p 566.60p 3195159
15/08/2019 573.00p 583.80p 542.80p 545.20p 4854930
14/08/2019 560.00p 563.60p 542.80p 546.80p 2270811
13/08/2019 555.20p 558.80p 545.40p 557.40p 3282569
12/08/2019 575.00p 576.00p 550.20p 556.80p 2610951
09/08/2019 572.40p 578.45p 565.20p 569.40p 2522707
08/08/2019 565.00p 573.32p 559.60p 570.20p 4299766
07/08/2019 558.40p 560.80p 548.20p 560.20p 6405301
06/08/2019 556.00p 569.40p 551.20p 551.40p 3877670
05/08/2019 570.60p 573.04p 554.60p 562.20p 9006614
02/08/2019 573.60p 582.00p 560.40p 578.60p 1991883
01/08/2019 589.00p 591.40p 581.00p 583.20p 2394511
31/07/2019 610.00p 613.40p 590.00p 591.60p 3691657
30/07/2019 624.00p 625.20p 601.80p 607.80p 1550456
29/07/2019 625.20p 631.80p 620.40p 621.00p 1495562
26/07/2019 626.00p 629.20p 623.30p 626.40p 909123
25/07/2019 638.00p 638.00p 619.00p 620.00p 1613002
24/07/2019 635.80p 636.80p 619.05p 631.00p 2196100
23/07/2019 627.80p 635.20p 619.60p 635.20p 1934704
22/07/2019 634.40p 636.60p 621.80p 621.80p 2542221
19/07/2019 615.00p 632.60p 614.00p 630.60p 2289933
18/07/2019 603.80p 621.20p 592.80p 611.00p 7632374
17/07/2019 628.00p 637.40p 597.00p 602.60p 7923120
16/07/2019 601.00p 608.80p 597.70p 608.80p 5676934
15/07/2019 601.00p 602.00p 590.60p 600.00p 2828363
12/07/2019 602.00p 604.00p 597.60p 600.00p 7978658
11/07/2019 608.20p 608.20p 596.20p 600.00p 4478978
10/07/2019 607.60p 609.20p 599.60p 603.60p 4375946
09/07/2019 635.20p 635.20p 601.20p 606.20p 6969456
08/07/2019 670.40p 676.80p 627.60p 629.00p 6566220
05/07/2019 683.20p 687.22p 673.60p 677.00p 1091808
04/07/2019 688.40p 692.00p 680.70p 683.60p 1051052
03/07/2019 665.00p 695.80p 661.80p 684.00p 1550162
02/07/2019 675.60p 675.60p 654.80p 665.80p 1669450
01/07/2019 657.60p 675.60p 657.00p 669.60p 2144302
28/06/2019 639.40p 651.80p 637.37p 651.80p 2332737
27/06/2019 629.80p 645.80p 629.80p 639.40p 1917390
26/06/2019 622.60p 633.00p 618.00p 627.60p 2518321
25/06/2019 617.00p 623.00p 609.80p 622.60p 1442808
24/06/2019 631.20p 633.00p 620.60p 620.60p 1348048
21/06/2019 633.00p 643.00p 624.00p 630.00p 3383947
20/06/2019 637.00p 642.20p 631.60p 639.40p 1928070
19/06/2019 618.60p 637.60p 616.00p 630.80p 2096031
18/06/2019 619.00p 626.80p 609.20p 619.00p 3518357
17/06/2019 625.40p 629.40p 613.80p 623.60p 1421143
14/06/2019 617.40p 626.60p 617.40p 624.40p 1014261
13/06/2019 616.60p 621.80p 611.00p 619.80p 2089740
12/06/2019 629.60p 632.28p 608.20p 619.20p 2305495
11/06/2019 625.60p 636.60p 625.00p 635.40p 1440644
10/06/2019 633.00p 637.00p 625.80p 628.20p 881178
07/06/2019 622.60p 634.40p 619.80p 631.80p 1791207
06/06/2019 627.40p 630.80p 619.80p 627.80p 1439106
05/06/2019 610.40p 633.00p 606.78p 625.00p 2164471
04/06/2019 581.60p 613.80p 579.00p 610.00p 2075632
03/06/2019 596.80p 597.69p 579.20p 586.00p 2542587
31/05/2019 591.80p 599.60p 583.60p 599.40p 2315334
30/05/2019 595.20p 596.60p 587.20p 596.60p 1351870
29/05/2019 595.00p 595.60p 585.60p 589.00p 1187595
28/05/2019 590.80p 617.22p 589.72p 595.20p 3375771
24/05/2019 579.60p 593.45p 577.91p 587.40p 3232231
23/05/2019 590.20p 590.60p 567.80p 580.80p 3438341
22/05/2019 609.80p 612.40p 591.00p 592.80p 1714877
21/05/2019 613.00p 613.60p 600.60p 607.00p 3010515
20/05/2019 628.80p 628.80p 598.20p 607.20p 2330110
17/05/2019 606.60p 627.20p 601.00p 626.60p 5935717
16/05/2019 606.00p 625.80p 596.60p 604.40p 6460150
15/05/2019 591.60p 596.00p 577.40p 593.40p 2307601

*Close Price adjusted for both dividends and splits