Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 773.00 | 787.00 | 752.20 | 769.60 | 712.55 | 2,690,538 |
| 2024-03-13 | 757.80 | 791.00 | 751.20 | 777.00 | 711.16 | 13,247,592 |
| 2024-03-12 | 743.00 | 775.40 | 722.85 | 762.40 | 697.80 | 7,405,112 |
| 2024-03-11 | 744.80 | 750.45 | 718.20 | 734.80 | 672.53 | 9,480,975 |
| 2024-03-08 | 795.00 | 833.00 | 746.80 | 747.00 | 683.70 | 7,296,052 |
| 2024-03-07 | 802.00 | 818.20 | 748.00 | 790.00 | 723.06 | 7,132,177 |
| 2024-03-06 | 837.80 | 851.40 | 825.00 | 830.40 | 760.03 | 3,457,487 |
| 2024-03-05 | 832.20 | 864.38 | 825.80 | 835.00 | 764.24 | 2,478,576 |
| 2024-03-04 | 910.00 | 926.59 | 844.67 | 844.80 | 773.21 | 3,055,655 |
| 2024-03-01 | 928.60 | 937.00 | 907.40 | 916.80 | 839.11 | 3,575,688 |
| 2024-02-29 | 922.80 | 940.00 | 912.82 | 913.00 | 835.63 | 7,337,922 |
| 2024-02-28 | 918.60 | 926.60 | 907.00 | 913.40 | 836.00 | 1,440,926 |
| 2024-02-27 | 905.00 | 918.60 | 899.40 | 914.40 | 836.91 | 1,553,340 |
| 2024-02-26 | 912.20 | 934.20 | 904.80 | 905.20 | 828.49 | 2,282,533 |
| 2024-02-23 | 911.40 | 929.20 | 897.80 | 911.20 | 833.99 | 2,410,401 |
| 2024-02-22 | 895.00 | 926.80 | 894.00 | 911.80 | 834.54 | 2,560,158 |
| 2024-02-21 | 927.80 | 928.04 | 886.80 | 898.80 | 822.64 | 1,773,097 |
| 2024-02-20 | 916.40 | 939.20 | 911.00 | 923.00 | 844.79 | 1,455,926 |
| 2024-02-19 | 925.00 | 939.20 | 899.80 | 922.00 | 843.87 | 1,458,918 |
| 2024-02-16 | 949.00 | 952.80 | 930.20 | 933.40 | 854.30 | 1,600,938 |
| 2024-02-15 | 947.00 | 954.00 | 927.60 | 938.80 | 859.25 | 2,587,119 |
| 2024-02-14 | 972.60 | 974.64 | 921.40 | 933.40 | 854.30 | 2,818,443 |
| 2024-02-13 | 1,006.00 | 1,022.00 | 972.00 | 973.80 | 891.28 | 2,217,565 |
| 2024-02-12 | 1,016.00 | 1,033.43 | 1,004.00 | 1,017.00 | 930.82 | 872,169 |
| 2024-02-09 | 982.40 | 1,020.00 | 977.80 | 1,010.50 | 924.87 | 1,947,164 |
| 2024-02-08 | 965.00 | 995.60 | 965.00 | 986.60 | 903.00 | 1,376,099 |
| 2024-02-07 | 961.20 | 980.80 | 954.60 | 972.40 | 890.00 | 1,920,518 |
| 2024-02-06 | 981.80 | 986.60 | 956.70 | 966.00 | 884.14 | 3,134,716 |
| 2024-02-05 | 990.00 | 994.80 | 980.60 | 989.80 | 905.93 | 1,983,264 |
| 2024-02-02 | 992.20 | 1,014.00 | 982.60 | 988.40 | 904.64 | 4,268,860 |
| 2024-02-01 | 962.60 | 988.60 | 962.00 | 982.60 | 899.34 | 5,304,331 |
| 2024-01-31 | 958.00 | 970.60 | 955.40 | 968.20 | 886.16 | 1,726,662 |
| 2024-01-30 | 986.40 | 991.40 | 952.00 | 957.40 | 876.27 | 3,003,988 |
| 2024-01-29 | 963.40 | 989.40 | 951.00 | 980.60 | 897.51 | 1,817,047 |
| 2024-01-26 | 952.00 | 980.60 | 950.80 | 967.20 | 885.24 | 3,793,634 |
| 2024-01-25 | 975.00 | 981.72 | 952.21 | 952.40 | 871.69 | 2,102,806 |
| 2024-01-24 | 990.00 | 998.60 | 974.80 | 975.00 | 892.38 | 1,344,956 |
| 2024-01-23 | 962.60 | 984.60 | 959.40 | 983.00 | 899.70 | 3,530,922 |
| 2024-01-22 | 945.20 | 960.20 | 911.20 | 960.00 | 878.65 | 2,688,731 |
| 2024-01-19 | 956.00 | 961.40 | 916.62 | 916.80 | 839.11 | 2,317,585 |
| 2024-01-18 | 906.00 | 954.80 | 889.40 | 949.60 | 869.13 | 2,924,236 |
| 2024-01-17 | 934.40 | 934.40 | 894.62 | 894.80 | 818.98 | 1,857,059 |
| 2024-01-16 | 939.00 | 953.80 | 938.31 | 943.80 | 863.82 | 5,726,678 |
| 2024-01-15 | 936.40 | 955.55 | 931.20 | 942.40 | 862.54 | 862,113 |
| 2024-01-12 | 947.40 | 962.35 | 940.00 | 942.20 | 862.36 | 1,456,511 |
| 2024-01-11 | 954.60 | 968.20 | 942.60 | 945.80 | 865.65 | 4,355,166 |
| 2024-01-10 | 974.80 | 985.20 | 951.55 | 951.60 | 870.96 | 6,384,365 |
| 2024-01-09 | 989.40 | 997.40 | 975.95 | 976.00 | 893.29 | 6,821,409 |
| 2024-01-08 | 974.60 | 989.25 | 967.20 | 989.20 | 905.38 | 7,635,996 |
| 2024-01-05 | 961.20 | 986.40 | 957.40 | 977.00 | 894.21 | 2,587,471 |
| 2024-01-04 | 979.20 | 993.00 | 960.60 | 969.00 | 886.89 | 2,762,466 |
| 2024-01-03 | 996.00 | 1,012.00 | 976.20 | 980.80 | 897.69 | 3,494,124 |
| 2024-01-02 | 992.80 | 1,007.00 | 983.40 | 985.40 | 901.90 | 7,720,992 |
| 2023-12-29 | 989.80 | 999.00 | 986.20 | 994.20 | 909.95 | 663,478 |
| 2023-12-28 | 1,008.50 | 1,013.00 | 989.60 | 996.40 | 911.97 | 1,060,939 |
| 2023-12-27 | 976.60 | 1,014.00 | 968.40 | 1,005.00 | 919.84 | 3,156,968 |
| 2023-12-22 | 997.80 | 1,007.00 | 980.00 | 980.00 | 896.96 | 811,482 |
| 2023-12-21 | 1,012.00 | 1,027.19 | 1,000.38 | 1,005.00 | 919.84 | 1,161,980 |
| 2023-12-20 | 1,024.50 | 1,034.00 | 1,008.50 | 1,018.50 | 932.19 | 7,004,057 |
| 2023-12-19 | 976.00 | 1,015.50 | 956.95 | 1,012.00 | 926.24 | 5,597,645 |
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.