Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
14/05/2019 575.00p 593.40p 575.00p 585.60p 2313653
13/05/2019 595.60p 595.60p 569.20p 575.80p 2202328
10/05/2019 604.00p 610.80p 596.20p 597.20p 1807772
09/05/2019 615.00p 615.10p 582.01p 599.60p 1676987
08/05/2019 628.80p 633.80p 616.60p 617.60p 1633005
07/05/2019 629.00p 634.20p 602.40p 617.80p 2237921
03/05/2019 630.60p 635.80p 625.74p 633.20p 1866523
02/05/2019 656.00p 656.00p 629.54p 634.00p 2091605
01/05/2019 660.20p 662.19p 649.40p 649.60p 810623
30/04/2019 663.60p 670.00p 650.74p 652.80p 2107745
29/04/2019 663.80p 680.20p 662.80p 667.60p 1558380
26/04/2019 660.60p 670.40p 653.20p 669.60p 5357561
25/04/2019 652.60p 664.20p 651.00p 661.00p 3352757
24/04/2019 653.60p 659.27p 642.60p 653.40p 1858259
23/04/2019 648.60p 656.13p 639.20p 654.40p 4601881
18/04/2019 631.40p 651.60p 630.80p 648.60p 1811848
17/04/2019 635.20p 644.39p 626.40p 638.20p 1772821
16/04/2019 622.00p 642.00p 620.57p 642.00p 2441348
15/04/2019 629.00p 632.00p 616.60p 621.40p 1418762
12/04/2019 619.80p 631.00p 608.40p 629.00p 3074642
11/04/2019 595.20p 618.00p 590.40p 618.00p 5523572
10/04/2019 591.40p 599.12p 588.60p 592.00p 1544871
09/04/2019 580.40p 597.80p 580.00p 595.00p 5385073
08/04/2019 586.80p 588.40p 581.20p 581.60p 1505752
05/04/2019 578.00p 600.38p 578.00p 588.00p 3547464
04/04/2019 585.20p 589.80p 577.00p 583.00p 1939950
03/04/2019 581.40p 592.20p 574.00p 585.20p 2790914
02/04/2019 580.80p 585.00p 568.32p 581.60p 2534002
01/04/2019 556.00p 579.40p 553.40p 579.00p 4236293
29/03/2019 549.00p 559.00p 546.00p 559.00p 3908780
28/03/2019 541.00p 555.00p 531.00p 543.00p 3242855
27/03/2019 516.00p 545.00p 516.00p 539.50p 3695807
26/03/2019 511.00p 518.00p 504.00p 511.50p 3645515
25/03/2019 521.50p 521.50p 505.50p 507.50p 2595906
22/03/2019 535.50p 548.79p 513.00p 519.00p 5689029
21/03/2019 524.00p 537.50p 522.00p 532.00p 2587176
20/03/2019 537.00p 541.50p 523.00p 525.50p 2967382
19/03/2019 548.00p 556.12p 534.00p 535.00p 3695176
18/03/2019 543.50p 559.50p 541.50p 552.50p 2982628
15/03/2019 536.00p 552.50p 524.50p 546.00p 15395106
14/03/2019 530.00p 550.50p 523.50p 530.00p 5998554
13/03/2019 565.00p 570.00p 532.75p 542.00p 9706591
12/03/2019 591.50p 595.00p 563.00p 568.00p 5624996
11/03/2019 595.00p 595.00p 574.00p 588.00p 4746912
08/03/2019 665.00p 668.00p 557.00p 588.50p 17765506
07/03/2019 713.50p 722.00p 677.50p 684.00p 3857446
06/03/2019 694.00p 726.50p 690.00p 717.00p 5250452
05/03/2019 660.00p 700.00p 636.50p 697.00p 8218812
04/03/2019 670.00p 681.00p 651.00p 651.00p 2534697
01/03/2019 660.50p 667.50p 656.22p 666.00p 3098377
28/02/2019 671.00p 672.00p 650.50p 656.50p 3058557
27/02/2019 665.50p 674.00p 663.00p 669.50p 3509089
26/02/2019 642.50p 674.00p 640.50p 670.00p 4828660
25/02/2019 630.50p 647.00p 630.00p 647.00p 2524050
22/02/2019 641.00p 654.11p 628.00p 628.00p 3062225
21/02/2019 648.00p 653.25p 638.00p 643.00p 2345054
20/02/2019 615.00p 650.00p 614.00p 649.00p 2717708
19/02/2019 633.50p 634.00p 606.00p 615.00p 4541210
18/02/2019 640.00p 643.00p 628.50p 630.00p 2048796
15/02/2019 646.50p 646.50p 632.89p 640.50p 2784193
14/02/2019 656.00p 660.50p 640.00p 641.50p 1982184
13/02/2019 648.00p 659.50p 648.00p 655.00p 1779181
12/02/2019 664.50p 672.99p 646.00p 646.00p 1911757
11/02/2019 651.00p 658.00p 644.50p 655.00p 2153578
08/02/2019 657.00p 659.06p 641.50p 647.50p 2625083
07/02/2019 675.50p 683.00p 657.00p 657.00p 3435885
06/02/2019 675.50p 684.50p 674.00p 682.50p 2646285
05/02/2019 665.50p 677.50p 663.00p 675.00p 2944949
04/02/2019 676.00p 679.50p 656.17p 663.50p 3220157
01/02/2019 673.50p 677.50p 657.50p 664.50p 3162703
31/01/2019 662.00p 684.25p 662.00p 672.00p 4784948
30/01/2019 640.00p 662.00p 638.50p 662.00p 5739725
29/01/2019 635.00p 654.50p 626.00p 640.00p 6531788
28/01/2019 651.00p 657.50p 635.50p 637.00p 3081859
25/01/2019 680.00p 680.00p 649.00p 652.50p 2264584
24/01/2019 676.00p 680.94p 664.00p 671.50p 2379389
23/01/2019 688.00p 691.00p 665.00p 669.50p 2249824
22/01/2019 712.50p 716.10p 682.50p 689.50p 2360858
21/01/2019 710.00p 719.50p 707.50p 711.00p 1275382
18/01/2019 690.00p 720.00p 686.00p 714.50p 3952302
17/01/2019 700.00p 710.00p 675.00p 687.00p 5029335
16/01/2019 682.50p 690.21p 670.50p 673.00p 2634073
15/01/2019 665.00p 694.00p 665.00p 675.50p 4246226

*Close Price adjusted for both dividends and splits