Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,253.00 | 1,261.50 | 1,241.50 | 1,256.50 | 1,141.73 | 1,193,626 |
| 2023-03-30 | 1,210.00 | 1,255.50 | 1,206.50 | 1,250.00 | 1,135.82 | 1,067,910 |
| 2023-03-29 | 1,177.00 | 1,208.50 | 1,160.50 | 1,206.00 | 1,095.84 | 3,398,025 |
| 2023-03-28 | 1,185.00 | 1,190.50 | 1,168.50 | 1,171.50 | 1,064.49 | 818,923 |
| 2023-03-27 | 1,190.00 | 1,195.50 | 1,164.50 | 1,178.50 | 1,070.85 | 2,172,431 |
| 2023-03-24 | 1,194.00 | 1,194.13 | 1,167.00 | 1,181.50 | 1,073.58 | 753,839 |
| 2023-03-23 | 1,208.50 | 1,210.00 | 1,196.50 | 1,204.00 | 1,094.02 | 1,841,442 |
| 2023-03-22 | 1,236.00 | 1,236.00 | 1,211.00 | 1,215.00 | 1,104.02 | 1,659,176 |
| 2023-03-21 | 1,217.00 | 1,244.50 | 1,215.50 | 1,238.00 | 1,124.92 | 1,498,915 |
| 2023-03-20 | 1,212.50 | 1,224.00 | 1,184.00 | 1,213.00 | 1,102.20 | 788,337 |
| 2023-03-17 | 1,219.00 | 1,235.00 | 1,203.88 | 1,207.50 | 1,097.20 | 2,060,113 |
| 2023-03-16 | 1,200.00 | 1,224.00 | 1,176.50 | 1,213.50 | 1,102.66 | 1,578,704 |
| 2023-03-15 | 1,256.50 | 1,256.50 | 1,194.00 | 1,194.00 | 1,077.21 | 2,551,023 |
| 2023-03-14 | 1,243.00 | 1,270.50 | 1,243.00 | 1,266.00 | 1,142.17 | 1,106,358 |
| 2023-03-13 | 1,310.00 | 1,310.00 | 1,231.00 | 1,243.00 | 1,121.42 | 1,450,193 |
| 2023-03-10 | 1,295.00 | 1,311.50 | 1,263.00 | 1,310.00 | 1,181.87 | 2,504,917 |
| 2023-03-09 | 1,355.50 | 1,390.00 | 1,308.00 | 1,329.00 | 1,199.01 | 3,001,355 |
| 2023-03-08 | 1,388.50 | 1,392.00 | 1,373.00 | 1,392.00 | 1,255.85 | 654,385 |
| 2023-03-07 | 1,381.00 | 1,409.00 | 1,381.00 | 1,399.50 | 1,262.61 | 1,108,280 |
| 2023-03-06 | 1,382.50 | 1,405.50 | 1,377.06 | 1,393.00 | 1,256.75 | 580,065 |
| 2023-03-03 | 1,384.00 | 1,390.50 | 1,376.00 | 1,382.50 | 1,247.28 | 944,018 |
| 2023-03-02 | 1,351.00 | 1,382.00 | 1,340.00 | 1,379.50 | 1,244.57 | 1,316,781 |
| 2023-03-01 | 1,357.00 | 1,378.00 | 1,357.00 | 1,363.00 | 1,229.68 | 2,896,113 |
| 2023-02-28 | 1,350.50 | 1,363.00 | 1,342.00 | 1,359.50 | 1,226.53 | 3,073,712 |
| 2023-02-27 | 1,316.50 | 1,360.00 | 1,314.00 | 1,356.50 | 1,223.82 | 1,626,549 |
| 2023-02-24 | 1,356.00 | 1,357.50 | 1,306.00 | 1,306.50 | 1,178.71 | 1,825,652 |
| 2023-02-23 | 1,364.00 | 1,364.00 | 1,347.50 | 1,355.00 | 1,222.47 | 1,631,408 |
| 2023-02-22 | 1,367.50 | 1,371.50 | 1,349.00 | 1,354.50 | 1,222.01 | 2,361,725 |
| 2023-02-21 | 1,386.00 | 1,392.00 | 1,363.00 | 1,377.00 | 1,242.31 | 1,216,150 |
| 2023-02-20 | 1,400.00 | 1,400.00 | 1,373.87 | 1,393.00 | 1,256.75 | 360,968 |
| 2023-02-17 | 1,385.50 | 1,405.00 | 1,372.50 | 1,397.50 | 1,260.81 | 2,921,874 |
| 2023-02-16 | 1,386.00 | 1,394.00 | 1,366.50 | 1,394.00 | 1,257.65 | 980,713 |
| 2023-02-15 | 1,319.00 | 1,384.00 | 1,311.00 | 1,369.00 | 1,235.10 | 2,760,223 |
| 2023-02-14 | 1,332.00 | 1,341.50 | 1,304.00 | 1,320.00 | 1,190.89 | 2,295,297 |
| 2023-02-13 | 1,312.50 | 1,331.88 | 1,293.29 | 1,329.00 | 1,199.01 | 3,730,434 |
| 2023-02-10 | 1,352.00 | 1,374.50 | 1,294.00 | 1,312.00 | 1,183.67 | 4,759,422 |
| 2023-02-09 | 1,399.50 | 1,446.50 | 1,347.00 | 1,348.00 | 1,216.15 | 6,379,738 |
| 2023-02-08 | 1,557.50 | 1,577.50 | 1,556.00 | 1,567.50 | 1,414.18 | 777,460 |
| 2023-02-07 | 1,553.50 | 1,583.00 | 1,550.50 | 1,553.00 | 1,401.10 | 1,142,805 |
| 2023-02-06 | 1,573.50 | 1,588.50 | 1,544.50 | 1,557.00 | 1,404.71 | 864,268 |
| 2023-02-03 | 1,552.50 | 1,588.50 | 1,540.50 | 1,587.50 | 1,432.22 | 900,897 |
| 2023-02-02 | 1,522.50 | 1,572.00 | 1,491.50 | 1,566.00 | 1,412.83 | 1,681,891 |
| 2023-02-01 | 1,518.50 | 1,533.00 | 1,498.50 | 1,500.50 | 1,353.73 | 8,444,217 |
| 2023-01-31 | 1,498.00 | 1,501.50 | 1,471.00 | 1,488.50 | 1,342.91 | 3,603,666 |
| 2023-01-30 | 1,517.00 | 1,517.00 | 1,495.50 | 1,503.50 | 1,356.44 | 6,230,429 |
| 2023-01-27 | 1,540.00 | 1,547.50 | 1,512.00 | 1,525.00 | 1,375.84 | 1,894,581 |
| 2023-01-26 | 1,556.50 | 1,596.50 | 1,516.00 | 1,533.00 | 1,383.06 | 1,741,161 |
| 2023-01-25 | 1,554.50 | 1,559.00 | 1,509.00 | 1,531.50 | 1,381.70 | 1,384,948 |
| 2023-01-24 | 1,531.50 | 1,559.50 | 1,526.00 | 1,559.50 | 1,406.96 | 810,376 |
| 2023-01-23 | 1,510.00 | 1,526.50 | 1,506.00 | 1,526.50 | 1,377.19 | 637,175 |
| 2023-01-20 | 1,487.00 | 1,518.50 | 1,475.50 | 1,508.00 | 1,360.50 | 1,639,060 |
| 2023-01-19 | 1,441.50 | 1,536.00 | 1,411.50 | 1,482.00 | 1,337.04 | 10,738,507 |
| 2023-01-18 | 1,449.50 | 1,467.50 | 1,439.50 | 1,445.50 | 1,304.11 | 558,317 |
| 2023-01-17 | 1,456.00 | 1,468.00 | 1,441.00 | 1,447.00 | 1,305.47 | 1,295,705 |
| 2023-01-16 | 1,451.00 | 1,460.50 | 1,435.75 | 1,457.00 | 1,314.49 | 741,333 |
| 2023-01-13 | 1,458.50 | 1,474.00 | 1,432.00 | 1,450.00 | 1,308.17 | 2,339,769 |
| 2023-01-12 | 1,467.50 | 1,490.00 | 1,440.50 | 1,465.00 | 1,321.71 | 1,643,620 |
| 2023-01-11 | 1,469.00 | 1,482.00 | 1,460.50 | 1,465.00 | 1,321.71 | 1,859,806 |
| 2023-01-10 | 1,450.00 | 1,465.00 | 1,444.50 | 1,458.50 | 1,315.84 | 1,164,553 |
| 2023-01-09 | 1,423.00 | 1,468.00 | 1,415.00 | 1,466.50 | 1,323.06 | 2,474,209 |
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.