Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,022.50 | 1,035.00 | 897.00 | 918.00 | 840.21 | 6,922,825 |
| 2023-09-22 | 1,084.00 | 1,092.00 | 1,055.00 | 1,056.00 | 966.52 | 3,618,005 |
| 2023-09-21 | 1,098.00 | 1,101.50 | 1,080.50 | 1,089.00 | 996.72 | 1,889,856 |
| 2023-09-20 | 1,093.00 | 1,115.00 | 1,093.00 | 1,109.50 | 1,015.48 | 759,730 |
| 2023-09-19 | 1,110.00 | 1,119.00 | 1,086.00 | 1,088.00 | 995.80 | 1,899,197 |
| 2023-09-18 | 1,160.00 | 1,167.50 | 1,111.50 | 1,114.50 | 1,020.06 | 4,681,964 |
| 2023-09-15 | 1,167.50 | 1,170.00 | 1,149.50 | 1,153.50 | 1,055.75 | 4,237,817 |
| 2023-09-14 | 1,159.50 | 1,168.00 | 1,137.00 | 1,154.50 | 1,056.67 | 1,593,667 |
| 2023-09-13 | 1,153.00 | 1,171.00 | 1,148.00 | 1,165.00 | 1,066.28 | 873,014 |
| 2023-09-12 | 1,165.00 | 1,173.50 | 1,155.00 | 1,159.00 | 1,060.79 | 988,724 |
| 2023-09-11 | 1,171.00 | 1,183.00 | 1,157.00 | 1,162.00 | 1,063.53 | 1,155,094 |
| 2023-09-08 | 1,135.00 | 1,174.50 | 1,121.50 | 1,173.00 | 1,073.60 | 3,074,601 |
| 2023-09-07 | 1,148.00 | 1,155.00 | 1,130.00 | 1,130.50 | 1,034.70 | 937,073 |
| 2023-09-06 | 1,161.00 | 1,166.50 | 1,145.50 | 1,158.50 | 1,060.33 | 2,114,492 |
| 2023-09-05 | 1,175.50 | 1,181.00 | 1,156.00 | 1,167.00 | 1,068.11 | 4,009,377 |
| 2023-09-04 | 1,151.00 | 1,189.00 | 1,149.50 | 1,186.00 | 1,085.50 | 766,758 |
| 2023-09-01 | 1,161.50 | 1,170.50 | 1,150.50 | 1,153.50 | 1,055.75 | 921,897 |
| 2023-08-31 | 1,167.00 | 1,174.00 | 1,157.50 | 1,157.50 | 1,059.41 | 2,732,435 |
| 2023-08-30 | 1,164.00 | 1,169.50 | 1,154.00 | 1,164.00 | 1,065.36 | 831,484 |
| 2023-08-29 | 1,182.50 | 1,182.50 | 1,150.50 | 1,166.00 | 1,067.19 | 3,929,665 |
| 2023-08-25 | 1,155.50 | 1,158.50 | 1,150.50 | 1,156.00 | 1,058.04 | 1,315,486 |
| 2023-08-24 | 1,172.50 | 1,179.50 | 1,157.50 | 1,160.50 | 1,062.16 | 717,707 |
| 2023-08-23 | 1,164.00 | 1,167.50 | 1,149.89 | 1,167.50 | 1,068.57 | 1,180,329 |
| 2023-08-22 | 1,169.00 | 1,178.00 | 1,160.00 | 1,163.00 | 1,064.45 | 874,872 |
| 2023-08-21 | 1,175.50 | 1,178.00 | 1,156.50 | 1,161.50 | 1,063.08 | 4,040,740 |
| 2023-08-18 | 1,163.00 | 1,176.50 | 1,138.00 | 1,174.50 | 1,074.97 | 33,402,844 |
| 2023-08-17 | 1,223.00 | 1,232.00 | 1,165.50 | 1,174.00 | 1,074.52 | 6,104,847 |
| 2023-08-16 | 1,239.50 | 1,240.00 | 1,218.50 | 1,233.50 | 1,120.83 | 1,429,460 |
| 2023-08-15 | 1,269.00 | 1,278.00 | 1,229.00 | 1,243.50 | 1,129.92 | 1,545,625 |
| 2023-08-14 | 1,302.00 | 1,306.78 | 1,259.00 | 1,270.00 | 1,153.99 | 3,148,013 |
| 2023-08-11 | 1,360.00 | 1,377.00 | 1,312.50 | 1,312.50 | 1,192.61 | 1,894,810 |
| 2023-08-10 | 1,350.00 | 1,396.00 | 1,313.50 | 1,380.00 | 1,253.95 | 2,886,878 |
| 2023-08-09 | 1,380.00 | 1,384.00 | 1,338.50 | 1,358.00 | 1,233.96 | 1,686,601 |
| 2023-08-08 | 1,397.00 | 1,404.00 | 1,359.50 | 1,371.00 | 1,245.77 | 1,420,792 |
| 2023-08-07 | 1,390.00 | 1,406.00 | 1,384.50 | 1,403.50 | 1,275.30 | 647,216 |
| 2023-08-04 | 1,390.00 | 1,414.50 | 1,370.00 | 1,399.00 | 1,271.21 | 722,414 |
| 2023-08-03 | 1,341.00 | 1,400.50 | 1,335.50 | 1,381.00 | 1,254.86 | 1,395,731 |
| 2023-08-02 | 1,374.50 | 1,378.50 | 1,325.00 | 1,350.00 | 1,226.69 | 1,577,649 |
| 2023-08-01 | 1,384.50 | 1,386.50 | 1,364.00 | 1,381.00 | 1,254.86 | 1,369,921 |
| 2023-07-31 | 1,371.00 | 1,398.00 | 1,363.50 | 1,386.00 | 1,259.40 | 2,423,402 |
| 2023-07-28 | 1,378.50 | 1,384.00 | 1,351.50 | 1,370.00 | 1,244.86 | 1,726,366 |
| 2023-07-27 | 1,372.50 | 1,385.00 | 1,350.00 | 1,385.00 | 1,258.49 | 1,609,772 |
| 2023-07-26 | 1,308.50 | 1,367.50 | 1,297.76 | 1,360.00 | 1,235.77 | 1,634,133 |
| 2023-07-25 | 1,272.50 | 1,304.50 | 1,270.50 | 1,299.00 | 1,180.35 | 7,871,545 |
| 2023-07-24 | 1,260.00 | 1,277.00 | 1,255.00 | 1,275.50 | 1,158.99 | 840,764 |
| 2023-07-21 | 1,256.00 | 1,277.00 | 1,250.50 | 1,271.00 | 1,154.90 | 1,135,126 |
| 2023-07-20 | 1,274.50 | 1,278.00 | 1,246.00 | 1,258.50 | 1,143.55 | 1,192,871 |
| 2023-07-19 | 1,265.50 | 1,301.50 | 1,265.50 | 1,283.00 | 1,165.81 | 1,104,854 |
| 2023-07-18 | 1,251.50 | 1,256.00 | 1,238.50 | 1,252.00 | 1,137.64 | 994,239 |
| 2023-07-17 | 1,284.50 | 1,284.50 | 1,249.50 | 1,252.00 | 1,137.64 | 3,910,920 |
| 2023-07-14 | 1,272.50 | 1,287.50 | 1,266.00 | 1,272.50 | 1,156.27 | 735,372 |
| 2023-07-13 | 1,251.00 | 1,280.50 | 1,246.50 | 1,278.00 | 1,161.26 | 1,321,729 |
| 2023-07-12 | 1,234.50 | 1,253.00 | 1,224.00 | 1,250.00 | 1,135.82 | 1,202,699 |
| 2023-07-11 | 1,233.50 | 1,237.50 | 1,210.00 | 1,227.50 | 1,115.38 | 1,702,494 |
| 2023-07-10 | 1,210.50 | 1,220.50 | 1,204.50 | 1,216.00 | 1,104.93 | 1,023,885 |
| 2023-07-07 | 1,203.00 | 1,228.00 | 1,194.60 | 1,217.00 | 1,105.84 | 772,276 |
| 2023-07-06 | 1,240.00 | 1,262.10 | 1,207.50 | 1,209.50 | 1,099.02 | 834,898 |
| 2023-07-05 | 1,249.00 | 1,262.50 | 1,239.00 | 1,245.50 | 1,131.73 | 907,335 |
| 2023-07-04 | 1,267.50 | 1,278.00 | 1,261.50 | 1,261.50 | 1,146.27 | 423,018 |
| 2023-07-03 | 1,270.00 | 1,273.00 | 1,255.00 | 1,264.50 | 1,149.00 | 923,991 |
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.