Entain PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	957.00	996.00	932.80	977.20	894.39	4,196,621
2023-12-15	925.60	951.80	907.20	938.60	859.06	6,906,734
2023-12-14	868.40	925.00	856.40	920.00	842.04	7,491,086
2023-12-13	851.00	866.00	830.00	846.60	774.86	6,232,193
2023-12-12	815.20	828.60	803.99	805.60	737.33	2,838,819
2023-12-11	798.60	813.16	789.20	813.00	744.11	2,080,840
2023-12-08	793.40	816.60	788.60	803.00	734.95	3,289,044
2023-12-07	801.40	813.40	784.00	797.20	729.65	2,189,440
2023-12-06	795.80	815.20	784.00	808.40	739.90	3,146,352
2023-12-05	785.80	802.65	763.60	794.80	727.45	3,620,562
2023-12-04	804.00	846.60	784.20	796.80	729.28	4,785,406
2023-12-01	804.40	809.80	781.40	808.00	739.53	1,442,211
2023-11-30	800.00	810.80	779.80	802.80	734.77	5,391,935
2023-11-29	836.60	839.85	800.20	800.20	732.39	1,863,099
2023-11-28	845.80	855.00	811.20	834.40	763.69	2,325,784
2023-11-27	836.00	852.20	834.00	852.20	779.99	1,636,868
2023-11-24	858.20	869.00	839.40	859.00	786.21	5,333,372
2023-11-23	881.80	885.60	858.60	864.40	791.15	992,628
2023-11-22	830.40	892.60	815.20	880.80	806.16	4,957,383
2023-11-21	850.20	864.20	823.60	831.60	761.13	1,986,603
2023-11-20	863.40	868.00	849.60	859.20	786.39	1,372,058
2023-11-17	849.20	877.28	844.89	855.80	783.28	2,483,168
2023-11-16	851.60	876.60	833.80	849.60	777.61	2,514,657
2023-11-15	881.40	903.62	868.40	868.40	794.81	2,331,665
2023-11-14	875.00	888.40	862.80	880.80	806.16	3,838,669
2023-11-13	920.00	932.20	880.20	891.60	816.05	2,284,532
2023-11-10	938.40	940.00	915.00	925.60	847.17	2,293,053
2023-11-09	939.00	973.97	923.80	944.60	864.56	2,265,429
2023-11-08	939.20	985.40	935.40	958.00	876.82	2,464,389
2023-11-07	928.60	950.20	919.80	941.00	861.26	1,769,419
2023-11-06	925.60	950.80	907.40	934.40	855.22	4,138,003
2023-11-03	889.20	930.00	859.60	919.60	841.67	4,831,845
2023-11-02	907.80	972.40	876.80	884.40	809.46	8,396,539
2023-11-01	933.20	945.20	908.60	940.00	860.35	5,048,185
2023-10-31	914.80	943.20	913.20	930.40	851.56	3,966,326
2023-10-30	914.00	927.80	907.40	913.80	836.37	2,144,799
2023-10-27	923.00	926.60	911.80	914.80	837.28	1,522,293
2023-10-26	906.00	924.80	902.00	921.20	843.14	3,449,615
2023-10-25	938.20	944.00	913.20	925.60	847.17	1,849,962
2023-10-24	927.60	941.20	922.40	940.20	860.53	2,369,495
2023-10-23	928.60	938.40	903.40	935.00	855.77	1,392,854
2023-10-20	932.20	940.80	926.80	933.80	854.67	1,563,233
2023-10-19	949.60	955.00	927.60	942.20	862.36	1,803,252
2023-10-18	957.20	970.00	955.00	956.80	875.72	8,844,535
2023-10-17	955.60	963.20	949.00	960.00	878.65	2,726,877
2023-10-16	937.40	960.00	926.60	960.00	878.65	1,778,957
2023-10-13	944.00	950.80	916.60	935.00	855.77	1,960,601
2023-10-12	952.20	965.40	947.20	952.20	871.51	1,998,363
2023-10-11	953.80	968.60	940.40	946.60	866.39	1,880,091
2023-10-10	930.00	964.00	923.48	962.00	880.48	2,971,846
2023-10-09	923.40	938.20	918.60	921.40	843.32	2,271,838
2023-10-06	904.60	927.60	894.00	927.60	849.00	5,298,367
2023-10-05	905.40	929.40	905.00	905.00	828.31	1,519,415
2023-10-04	928.40	937.00	902.00	902.60	826.11	2,646,490
2023-10-03	929.80	949.60	924.40	937.20	857.78	7,040,741
2023-10-02	935.40	949.80	925.33	941.00	861.26	9,841,372
2023-09-29	935.00	942.00	924.80	932.80	853.76	2,298,865
2023-09-28	927.20	929.05	896.00	925.00	846.62	7,175,025
2023-09-27	946.80	955.00	929.80	940.00	860.35	2,403,178
2023-09-26	902.00	954.20	900.00	947.40	867.12	5,115,674

← NewerPage 13 of 22 · 1,262 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.