Entain PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	689.40	701.20	678.60	690.20	639.03	6,021,350
2024-06-11	704.20	708.00	687.00	689.40	638.29	1,341,881
2024-06-10	713.40	713.60	696.80	703.80	651.62	1,111,601
2024-06-07	723.60	735.03	711.60	716.40	663.29	1,470,719
2024-06-06	717.60	723.40	712.60	722.00	668.48	1,503,791
2024-06-05	723.00	733.20	709.60	713.80	660.88	5,266,387
2024-06-04	706.20	718.20	705.20	714.00	661.07	2,607,419
2024-06-03	687.00	710.00	676.71	705.40	653.11	9,506,982
2024-05-31	666.00	683.80	643.40	675.20	625.14	6,070,049
2024-05-30	647.80	675.40	643.80	668.20	618.66	8,003,590
2024-05-29	672.60	678.20	653.40	654.40	605.89	2,984,046
2024-05-28	712.00	716.40	674.00	674.00	624.03	3,013,502
2024-05-24	705.40	711.40	698.20	707.20	654.77	2,222,860
2024-05-23	728.40	733.80	706.00	716.20	663.11	2,216,230
2024-05-22	733.60	745.60	725.60	730.60	676.44	1,578,115
2024-05-21	742.20	750.40	730.80	741.00	686.07	2,455,785
2024-05-20	720.00	748.40	718.40	745.80	690.51	1,222,109
2024-05-17	757.80	765.00	722.00	722.00	668.48	2,238,962
2024-05-16	793.80	796.81	752.40	764.20	707.55	1,948,787
2024-05-15	785.00	788.60	775.20	784.00	725.88	1,101,768
2024-05-14	776.60	784.80	768.80	783.80	725.69	1,540,978
2024-05-13	778.80	785.00	768.80	777.20	719.58	1,029,816
2024-05-10	788.60	793.95	773.60	778.80	721.06	4,235,388
2024-05-09	776.20	782.60	770.13	782.00	724.03	922,189
2024-05-08	788.80	792.40	777.20	779.20	721.43	3,368,135
2024-05-07	800.20	806.20	783.40	785.80	727.55	1,459,359
2024-05-03	789.00	805.20	785.40	785.40	727.18	639,511
2024-05-02	783.40	788.87	773.00	783.20	725.14	1,095,840
2024-05-01	786.20	795.80	771.42	785.00	726.81	584,541
2024-04-30	819.40	819.40	785.00	786.60	728.29	1,473,460
2024-04-29	783.80	819.80	772.60	818.20	757.54	2,270,623
2024-04-26	815.00	818.40	781.40	784.20	726.06	1,728,513
2024-04-25	812.80	823.80	808.60	809.20	749.21	1,868,115
2024-04-24	848.00	853.80	817.60	818.80	758.10	2,399,062
2024-04-23	859.60	860.80	839.40	846.80	784.02	9,890,040
2024-04-22	845.80	861.80	808.20	853.80	790.50	2,462,661
2024-04-19	816.40	839.80	816.20	837.40	775.32	4,948,754
2024-04-18	819.60	832.80	808.80	824.20	763.10	7,226,581
2024-04-17	814.00	838.00	807.40	814.20	753.84	3,509,018
2024-04-16	804.20	822.20	788.40	806.20	746.43	2,992,693
2024-04-15	816.60	825.80	807.60	817.20	756.62	2,260,794
2024-04-12	811.20	842.40	805.60	820.80	759.95	5,323,496
2024-04-11	809.60	829.60	805.00	806.20	746.43	2,393,987
2024-04-10	830.00	835.60	806.60	811.00	750.88	6,163,388
2024-04-09	821.20	834.20	814.00	823.40	762.36	2,376,229
2024-04-08	800.80	836.40	791.80	825.00	763.84	4,441,090
2024-04-05	781.40	802.20	768.60	784.00	725.88	4,288,498
2024-04-04	760.60	800.60	760.40	797.40	738.29	2,527,932
2024-04-03	745.40	759.40	738.80	759.20	702.92	3,389,769
2024-04-02	799.00	802.20	756.99	757.60	701.44	3,161,662
2024-03-28	789.80	799.00	778.62	797.40	738.29	2,175,117
2024-03-27	792.40	794.40	770.60	785.00	726.81	3,491,925
2024-03-26	784.60	798.80	778.00	793.80	734.95	1,571,864
2024-03-25	781.40	793.80	776.80	787.40	729.03	1,539,518
2024-03-22	782.80	800.00	778.60	784.40	726.25	3,455,328
2024-03-21	789.60	794.40	768.20	785.00	726.81	3,699,894
2024-03-20	770.00	774.80	750.40	772.80	715.51	6,390,258
2024-03-19	770.20	776.40	753.40	770.40	713.29	1,930,195
2024-03-18	774.00	784.60	760.96	775.00	717.55	3,511,368
2024-03-15	764.80	779.60	757.60	774.00	716.62	4,290,847

← NewerPage 11 of 22 · 1,269 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.