Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 450.90 | 460.00 | 448.10 | 448.10 | 448.10 | 2,484,914 |
| 2026-10-22 | 451.70 | 453.60 | 443.40 | 452.10 | 452.10 | 1,719,488 |
| 2026-10-21 | 448.10 | 458.30 | 444.74 | 453.30 | 453.30 | 2,136,947 |
| 2026-10-20 | 437.90 | 441.90 | 427.70 | 435.10 | 435.10 | 2,988,643 |
| 2026-10-19 | 438.70 | 438.77 | 425.90 | 438.30 | 438.30 | 1,869,494 |
| 2026-10-16 | 441.10 | 448.00 | 432.30 | 443.70 | 443.70 | 2,052,247 |
| 2026-10-15 | 436.00 | 444.90 | 427.00 | 439.10 | 439.10 | 3,209,921 |
| 2026-10-14 | 452.00 | 452.00 | 439.10 | 444.40 | 444.40 | 1,983,256 |
| 2026-10-13 | 431.60 | 453.10 | 426.10 | 448.10 | 448.10 | 3,306,115 |
| 2026-10-12 | 427.60 | 430.90 | 420.70 | 427.90 | 427.90 | 4,606,944 |
| 2026-10-09 | 429.60 | 433.90 | 424.00 | 426.90 | 426.90 | 5,274,113 |
| 2026-10-08 | 415.80 | 424.40 | 411.68 | 423.60 | 423.60 | 2,683,185 |
| 2026-10-07 | 422.30 | 430.70 | 413.30 | 413.30 | 413.30 | 2,099,069 |
| 2026-10-06 | 422.60 | 427.30 | 420.20 | 425.70 | 425.70 | 2,610,870 |
| 2026-10-05 | 419.00 | 427.30 | 417.00 | 424.10 | 424.10 | 2,475,264 |
| 2026-10-02 | 409.70 | 424.30 | 405.41 | 413.40 | 413.40 | 4,276,147 |
| 2026-10-01 | 415.00 | 425.00 | 411.00 | 411.00 | 411.00 | 3,316,480 |
| 2026-09-30 | 424.00 | 426.10 | 416.70 | 417.10 | 417.10 | 5,000,852 |
| 2026-09-29 | 425.50 | 431.74 | 423.90 | 424.50 | 424.50 | 4,982,889 |
| 2026-09-28 | 442.00 | 446.00 | 426.00 | 426.90 | 426.90 | 3,683,085 |
| 2026-09-25 | 449.10 | 456.70 | 443.90 | 449.60 | 449.60 | 11,457,773 |
| 2026-09-24 | 455.40 | 458.60 | 445.10 | 446.10 | 446.10 | 4,690,681 |
| 2026-09-23 | 480.80 | 480.90 | 459.60 | 459.60 | 459.60 | 3,812,639 |
| 2026-09-22 | 467.20 | 481.00 | 467.20 | 476.70 | 476.70 | 4,619,340 |
| 2026-09-21 | 482.30 | 483.90 | 459.40 | 470.80 | 470.80 | 3,073,265 |
| 2026-09-18 | 496.00 | 498.70 | 473.50 | 476.70 | 476.70 | 28,062,743 |
| 2026-09-17 | 504.00 | 508.20 | 500.60 | 502.60 | 502.60 | 2,308,509 |
| 2026-09-16 | 492.80 | 499.80 | 487.00 | 499.80 | 499.80 | 3,874,124 |
| 2026-09-15 | 499.10 | 501.40 | 490.47 | 498.30 | 498.30 | 7,013,201 |
| 2026-09-14 | 500.00 | 507.80 | 497.80 | 501.80 | 501.80 | 5,417,744 |
| 2026-09-11 | 502.40 | 505.20 | 498.00 | 502.20 | 502.20 | 2,082,229 |
| 2026-09-10 | 498.10 | 508.20 | 498.00 | 503.00 | 503.00 | 2,008,341 |
| 2026-09-09 | 497.10 | 509.20 | 491.22 | 501.40 | 501.40 | 4,896,091 |
| 2026-09-08 | 511.00 | 511.80 | 501.40 | 502.00 | 502.00 | 4,974,808 |
| 2026-09-07 | 520.60 | 526.11 | 511.00 | 512.00 | 512.00 | 2,712,833 |
| 2026-09-04 | 530.00 | 531.20 | 525.00 | 527.80 | 527.80 | 4,128,188 |
| 2026-09-03 | 518.60 | 533.80 | 516.40 | 525.80 | 525.80 | 1,999,990 |
| 2026-09-02 | 509.20 | 518.60 | 501.00 | 517.60 | 517.60 | 2,498,909 |
| 2026-09-01 | 522.00 | 530.60 | 506.60 | 515.20 | 515.20 | 12,957,379 |
| 2026-08-28 | 513.20 | 530.08 | 506.79 | 513.20 | 513.20 | 3,518,508 |
| 2026-08-27 | 529.20 | 532.40 | 511.00 | 511.00 | 511.00 | 3,030,350 |
| 2026-08-26 | 540.60 | 544.80 | 528.40 | 530.40 | 530.40 | 7,436,486 |
| 2026-08-25 | 543.60 | 547.60 | 533.30 | 540.00 | 540.00 | 1,668,924 |
| 2026-08-24 | 542.40 | 546.60 | 536.60 | 541.00 | 541.00 | 3,879,564 |
| 2026-08-21 | 538.00 | 543.01 | 535.00 | 537.60 | 537.60 | 1,564,857 |
| 2026-08-20 | 532.60 | 545.40 | 528.00 | 536.80 | 536.80 | 2,198,318 |
| 2026-08-19 | 550.00 | 551.20 | 532.80 | 544.00 | 533.70 | 4,636,369 |
| 2026-08-18 | 560.20 | 567.20 | 549.60 | 550.00 | 539.59 | 1,712,463 |
| 2026-08-17 | 556.60 | 572.60 | 551.00 | 556.60 | 546.06 | 2,220,260 |
| 2026-08-14 | 554.60 | 577.00 | 552.74 | 557.20 | 546.65 | 4,069,300 |
| 2026-08-13 | 575.00 | 578.00 | 542.20 | 545.60 | 535.27 | 5,199,524 |
| 2026-08-12 | 544.80 | 561.63 | 544.80 | 560.00 | 549.40 | 2,498,614 |
| 2026-08-11 | 537.00 | 556.80 | 537.00 | 554.80 | 544.30 | 3,795,812 |
| 2026-08-10 | 549.40 | 549.80 | 537.00 | 542.00 | 531.74 | 1,522,267 |
| 2026-08-07 | 540.00 | 547.40 | 531.80 | 545.00 | 534.68 | 5,383,613 |
| 2026-08-06 | 536.00 | 541.80 | 528.00 | 537.00 | 526.83 | 4,458,492 |
| 2026-08-05 | 551.40 | 556.60 | 530.60 | 537.00 | 526.83 | 5,353,053 |
| 2026-08-04 | 546.00 | 558.60 | 541.60 | 548.60 | 538.21 | 11,012,744 |
| 2026-08-03 | 550.00 | 552.00 | 542.00 | 547.40 | 537.04 | 4,399,178 |
| 2026-07-31 | 551.60 | 551.60 | 534.60 | 541.40 | 531.15 | 2,666,894 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1030 GBP |
| 2026-03-12 | 0.0980 GBP |
| 2025-08-21 | 0.0980 GBP |
| 2025-03-13 | 0.0930 GBP |
| 2024-08-15 | 0.0930 GBP |
| 2024-03-14 | 0.0890 GBP |
| 2023-08-17 | 0.0890 GBP |
| 2023-03-16 | 0.0850 GBP |
| 2022-08-18 | 0.0850 GBP |
| 2020-03-12 | 0.1760 GBP |
| 2019-08-22 | 0.1760 GBP |
| 2019-03-14 | 0.1600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.