Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,242.00 | 1,281.00 | 1,236.50 | 1,272.00 | 1,155.81 | 1,263,910 |
| 2023-06-29 | 1,233.50 | 1,235.50 | 1,220.00 | 1,234.50 | 1,121.74 | 945,831 |
| 2023-06-28 | 1,220.00 | 1,238.50 | 1,214.50 | 1,238.50 | 1,125.37 | 1,190,586 |
| 2023-06-27 | 1,223.00 | 1,229.00 | 1,211.50 | 1,216.00 | 1,104.93 | 4,416,940 |
| 2023-06-26 | 1,233.00 | 1,241.00 | 1,207.00 | 1,217.00 | 1,105.84 | 710,422 |
| 2023-06-23 | 1,233.50 | 1,247.00 | 1,222.50 | 1,230.00 | 1,117.65 | 1,971,720 |
| 2023-06-22 | 1,222.00 | 1,239.00 | 1,211.50 | 1,239.00 | 1,125.83 | 1,281,165 |
| 2023-06-21 | 1,234.50 | 1,251.50 | 1,230.00 | 1,233.00 | 1,120.37 | 1,766,820 |
| 2023-06-20 | 1,233.00 | 1,240.00 | 1,216.20 | 1,235.00 | 1,122.19 | 3,710,458 |
| 2023-06-19 | 1,246.00 | 1,247.50 | 1,231.00 | 1,237.50 | 1,124.46 | 1,865,472 |
| 2023-06-16 | 1,212.00 | 1,245.50 | 1,207.50 | 1,221.00 | 1,109.47 | 10,967,871 |
| 2023-06-15 | 1,205.00 | 1,213.50 | 1,191.50 | 1,202.00 | 1,092.21 | 5,467,154 |
| 2023-06-14 | 1,190.00 | 1,230.00 | 1,169.00 | 1,206.50 | 1,096.29 | 9,152,734 |
| 2023-06-13 | 1,307.00 | 1,322.50 | 1,281.50 | 1,321.50 | 1,200.79 | 1,477,770 |
| 2023-06-12 | 1,308.50 | 1,308.50 | 1,291.50 | 1,297.50 | 1,178.98 | 1,183,553 |
| 2023-06-09 | 1,293.50 | 1,300.00 | 1,283.50 | 1,296.00 | 1,177.62 | 2,158,312 |
| 2023-06-08 | 1,272.50 | 1,305.50 | 1,267.00 | 1,297.00 | 1,178.53 | 2,215,230 |
| 2023-06-07 | 1,298.50 | 1,298.50 | 1,274.50 | 1,279.00 | 1,162.17 | 1,106,965 |
| 2023-06-06 | 1,294.50 | 1,315.00 | 1,294.50 | 1,305.00 | 1,185.80 | 818,343 |
| 2023-06-05 | 1,335.00 | 1,338.00 | 1,306.50 | 1,306.50 | 1,187.16 | 571,309 |
| 2023-06-02 | 1,324.50 | 1,333.00 | 1,317.00 | 1,328.00 | 1,206.70 | 1,483,058 |
| 2023-06-01 | 1,326.50 | 1,328.50 | 1,310.50 | 1,319.00 | 1,198.52 | 957,979 |
| 2023-05-31 | 1,350.00 | 1,361.50 | 1,312.50 | 1,319.00 | 1,198.52 | 2,544,658 |
| 2023-05-30 | 1,408.50 | 1,408.50 | 1,371.00 | 1,374.50 | 1,248.95 | 2,076,549 |
| 2023-05-26 | 1,393.50 | 1,409.00 | 1,377.50 | 1,402.00 | 1,273.94 | 683,950 |
| 2023-05-25 | 1,419.50 | 1,423.00 | 1,384.00 | 1,387.00 | 1,260.31 | 1,052,480 |
| 2023-05-24 | 1,457.50 | 1,457.50 | 1,399.33 | 1,417.50 | 1,288.02 | 1,255,263 |
| 2023-05-23 | 1,486.00 | 1,493.50 | 1,468.00 | 1,471.50 | 1,337.09 | 569,896 |
| 2023-05-22 | 1,479.00 | 1,487.50 | 1,464.50 | 1,486.50 | 1,350.72 | 680,809 |
| 2023-05-19 | 1,465.00 | 1,488.00 | 1,452.50 | 1,475.00 | 1,340.27 | 1,241,204 |
| 2023-05-18 | 1,478.50 | 1,489.00 | 1,452.69 | 1,476.00 | 1,341.18 | 658,545 |
| 2023-05-17 | 1,466.00 | 1,478.50 | 1,459.50 | 1,474.50 | 1,339.82 | 899,183 |
| 2023-05-16 | 1,473.50 | 1,482.50 | 1,465.00 | 1,473.00 | 1,338.45 | 988,581 |
| 2023-05-15 | 1,464.00 | 1,485.50 | 1,458.50 | 1,476.50 | 1,341.63 | 1,054,855 |
| 2023-05-12 | 1,474.50 | 1,486.00 | 1,461.50 | 1,466.00 | 1,332.09 | 1,345,064 |
| 2023-05-11 | 1,481.00 | 1,497.50 | 1,473.50 | 1,473.50 | 1,338.91 | 2,521,123 |
| 2023-05-10 | 1,478.00 | 1,516.50 | 1,478.00 | 1,480.00 | 1,344.81 | 1,991,793 |
| 2023-05-09 | 1,482.00 | 1,504.45 | 1,478.50 | 1,492.50 | 1,356.17 | 2,167,427 |
| 2023-05-05 | 1,475.00 | 1,503.34 | 1,444.38 | 1,479.00 | 1,343.90 | 2,403,478 |
| 2023-05-04 | 1,468.50 | 1,480.00 | 1,449.00 | 1,470.00 | 1,335.73 | 4,535,570 |
| 2023-05-03 | 1,456.50 | 1,490.50 | 1,454.00 | 1,478.50 | 1,343.45 | 1,402,023 |
| 2023-05-02 | 1,442.50 | 1,472.00 | 1,437.00 | 1,464.50 | 1,330.73 | 1,474,655 |
| 2023-04-28 | 1,431.00 | 1,459.00 | 1,427.50 | 1,444.00 | 1,312.10 | 1,832,667 |
| 2023-04-27 | 1,438.50 | 1,481.00 | 1,421.50 | 1,432.50 | 1,301.65 | 3,097,947 |
| 2023-04-26 | 1,430.50 | 1,453.00 | 1,430.50 | 1,444.50 | 1,312.56 | 1,616,706 |
| 2023-04-25 | 1,406.50 | 1,444.00 | 1,405.50 | 1,439.00 | 1,307.56 | 2,690,923 |
| 2023-04-24 | 1,404.00 | 1,416.50 | 1,394.00 | 1,412.00 | 1,283.02 | 1,666,775 |
| 2023-04-21 | 1,387.00 | 1,408.50 | 1,382.00 | 1,405.00 | 1,276.66 | 1,187,881 |
| 2023-04-20 | 1,392.00 | 1,395.50 | 1,378.00 | 1,394.00 | 1,266.67 | 989,736 |
| 2023-04-19 | 1,401.50 | 1,401.50 | 1,370.50 | 1,387.50 | 1,260.76 | 1,632,676 |
| 2023-04-18 | 1,331.50 | 1,416.00 | 1,326.00 | 1,400.00 | 1,272.12 | 2,332,488 |
| 2023-04-17 | 1,299.50 | 1,309.50 | 1,286.50 | 1,305.50 | 1,186.25 | 2,075,387 |
| 2023-04-14 | 1,301.00 | 1,311.50 | 1,295.50 | 1,298.00 | 1,179.44 | 1,789,203 |
| 2023-04-13 | 1,279.50 | 1,310.00 | 1,279.50 | 1,302.00 | 1,183.07 | 1,215,038 |
| 2023-04-12 | 1,285.50 | 1,300.50 | 1,278.00 | 1,280.00 | 1,163.08 | 1,578,590 |
| 2023-04-11 | 1,291.00 | 1,312.00 | 1,282.00 | 1,297.00 | 1,178.53 | 3,360,336 |
| 2023-04-06 | 1,250.00 | 1,292.50 | 1,250.00 | 1,286.00 | 1,168.53 | 912,228 |
| 2023-04-05 | 1,237.00 | 1,268.00 | 1,232.00 | 1,254.00 | 1,139.46 | 1,473,150 |
| 2023-04-04 | 1,268.50 | 1,271.00 | 1,251.00 | 1,254.50 | 1,139.91 | 1,383,442 |
| 2023-04-03 | 1,250.00 | 1,262.00 | 1,241.00 | 1,259.00 | 1,144.00 | 1,588,257 |
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.