Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 613.20 | 647.20 | 613.00 | 647.20 | 608.53 | 1,504,670 |
| 2024-09-04 | 620.20 | 630.00 | 605.60 | 616.00 | 579.20 | 2,295,079 |
| 2024-09-03 | 637.80 | 640.80 | 625.17 | 634.20 | 596.31 | 4,604,350 |
| 2024-09-02 | 643.20 | 647.64 | 629.20 | 638.80 | 600.63 | 3,872,274 |
| 2024-08-30 | 635.40 | 656.00 | 631.20 | 646.00 | 607.40 | 3,911,403 |
| 2024-08-29 | 635.40 | 637.60 | 624.20 | 632.00 | 594.24 | 3,168,121 |
| 2024-08-28 | 645.20 | 651.00 | 630.80 | 630.80 | 593.11 | 1,941,443 |
| 2024-08-27 | 638.80 | 655.40 | 630.60 | 648.20 | 609.47 | 1,725,518 |
| 2024-08-23 | 642.20 | 651.05 | 626.80 | 640.80 | 602.51 | 3,533,199 |
| 2024-08-22 | 640.60 | 653.40 | 638.20 | 639.40 | 601.20 | 7,000,636 |
| 2024-08-21 | 643.80 | 652.40 | 633.60 | 640.20 | 601.95 | 4,028,839 |
| 2024-08-20 | 636.60 | 643.60 | 632.20 | 635.40 | 597.44 | 2,425,328 |
| 2024-08-19 | 630.60 | 652.00 | 630.00 | 641.00 | 602.70 | 1,468,620 |
| 2024-08-16 | 625.40 | 643.60 | 624.59 | 638.20 | 600.07 | 2,634,040 |
| 2024-08-15 | 601.60 | 622.53 | 595.40 | 621.20 | 584.09 | 2,334,580 |
| 2024-08-14 | 594.40 | 616.20 | 591.60 | 607.80 | 562.74 | 8,675,370 |
| 2024-08-13 | 578.60 | 590.70 | 574.60 | 581.40 | 538.30 | 5,264,185 |
| 2024-08-12 | 562.00 | 582.65 | 560.00 | 580.40 | 537.37 | 4,120,698 |
| 2024-08-09 | 554.00 | 574.60 | 549.40 | 558.20 | 516.82 | 5,778,958 |
| 2024-08-08 | 575.00 | 581.40 | 550.00 | 550.00 | 509.23 | 3,587,726 |
| 2024-08-07 | 513.40 | 537.60 | 506.00 | 523.40 | 484.60 | 2,714,347 |
| 2024-08-06 | 530.00 | 531.00 | 499.00 | 503.60 | 466.27 | 3,418,540 |
| 2024-08-05 | 522.80 | 539.80 | 498.50 | 519.60 | 481.08 | 8,382,079 |
| 2024-08-02 | 550.00 | 564.60 | 538.06 | 539.60 | 499.60 | 2,363,888 |
| 2024-08-01 | 573.00 | 582.49 | 553.00 | 555.00 | 513.86 | 1,936,521 |
| 2024-07-31 | 570.20 | 576.60 | 557.00 | 571.00 | 528.67 | 1,834,178 |
| 2024-07-30 | 573.40 | 600.00 | 560.60 | 564.00 | 522.19 | 9,021,472 |
| 2024-07-29 | 646.00 | 648.47 | 582.40 | 596.60 | 552.37 | 8,746,867 |
| 2024-07-26 | 639.40 | 650.80 | 638.60 | 649.00 | 600.89 | 983,845 |
| 2024-07-25 | 632.60 | 641.80 | 627.00 | 640.00 | 592.55 | 1,509,247 |
| 2024-07-24 | 649.80 | 660.40 | 645.20 | 645.20 | 597.37 | 708,858 |
| 2024-07-23 | 659.60 | 667.80 | 650.40 | 658.80 | 609.96 | 1,743,025 |
| 2024-07-22 | 660.00 | 685.27 | 653.40 | 656.00 | 607.37 | 1,835,371 |
| 2024-07-19 | 658.20 | 658.20 | 635.20 | 644.20 | 596.44 | 1,538,039 |
| 2024-07-18 | 670.20 | 670.60 | 654.37 | 664.60 | 615.33 | 1,317,562 |
| 2024-07-17 | 670.80 | 676.20 | 662.00 | 664.00 | 614.78 | 1,221,097 |
| 2024-07-16 | 670.40 | 673.40 | 666.00 | 668.60 | 619.03 | 855,905 |
| 2024-07-15 | 668.00 | 685.80 | 665.60 | 677.00 | 626.81 | 1,052,668 |
| 2024-07-12 | 671.20 | 678.58 | 662.60 | 676.40 | 626.26 | 1,066,457 |
| 2024-07-11 | 662.40 | 674.00 | 637.00 | 667.60 | 618.11 | 2,443,019 |
| 2024-07-10 | 646.60 | 673.00 | 636.00 | 660.20 | 611.26 | 2,062,370 |
| 2024-07-09 | 627.20 | 648.80 | 627.20 | 640.00 | 592.55 | 2,733,727 |
| 2024-07-08 | 642.60 | 644.80 | 629.60 | 631.80 | 584.96 | 1,768,091 |
| 2024-07-05 | 637.20 | 646.00 | 630.76 | 639.40 | 592.00 | 12,771,249 |
| 2024-07-04 | 633.40 | 644.60 | 627.40 | 634.20 | 587.18 | 1,452,015 |
| 2024-07-03 | 621.60 | 639.60 | 620.20 | 632.00 | 585.15 | 4,329,035 |
| 2024-07-02 | 625.40 | 631.00 | 617.80 | 618.60 | 572.74 | 1,532,000 |
| 2024-07-01 | 642.80 | 648.40 | 625.80 | 629.60 | 582.93 | 1,782,356 |
| 2024-06-28 | 637.60 | 641.00 | 630.00 | 630.00 | 583.30 | 2,775,763 |
| 2024-06-27 | 645.20 | 647.00 | 625.20 | 634.40 | 587.37 | 2,743,526 |
| 2024-06-26 | 663.00 | 672.00 | 645.40 | 647.20 | 599.22 | 1,935,856 |
| 2024-06-25 | 665.60 | 675.00 | 653.00 | 660.40 | 611.44 | 1,511,735 |
| 2024-06-24 | 668.60 | 677.40 | 653.35 | 670.00 | 620.33 | 3,516,835 |
| 2024-06-21 | 673.20 | 689.00 | 657.40 | 663.00 | 613.85 | 13,295,237 |
| 2024-06-20 | 659.40 | 678.20 | 654.80 | 673.00 | 623.11 | 1,708,329 |
| 2024-06-19 | 658.20 | 668.40 | 657.40 | 661.00 | 612.00 | 1,026,445 |
| 2024-06-18 | 677.80 | 684.60 | 662.60 | 665.40 | 616.07 | 2,156,004 |
| 2024-06-17 | 661.20 | 675.84 | 660.20 | 669.20 | 619.59 | 932,099 |
| 2024-06-14 | 670.00 | 672.80 | 651.80 | 656.00 | 607.37 | 1,227,773 |
| 2024-06-13 | 684.60 | 690.00 | 672.00 | 672.00 | 622.18 | 1,104,635 |
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.