Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,423.00 | 1,468.00 | 1,415.00 | 1,466.50 | 1,323.06 | 2,474,209 |
| 2023-01-06 | 1,373.50 | 1,416.50 | 1,368.00 | 1,415.00 | 1,276.60 | 991,873 |
| 2023-01-05 | 1,400.50 | 1,411.50 | 1,374.50 | 1,374.50 | 1,240.06 | 727,658 |
| 2023-01-04 | 1,358.50 | 1,379.00 | 1,355.50 | 1,379.00 | 1,244.12 | 970,192 |
| 2023-01-03 | 1,328.50 | 1,375.00 | 1,324.00 | 1,350.50 | 1,218.41 | 6,576,137 |
| 2022-12-30 | 1,332.50 | 1,348.00 | 1,321.50 | 1,321.50 | 1,192.24 | 430,913 |
| 2022-12-29 | 1,306.00 | 1,330.00 | 1,294.44 | 1,329.50 | 1,199.46 | 617,109 |
| 2022-12-28 | 1,316.50 | 1,330.50 | 1,300.00 | 1,309.00 | 1,180.96 | 807,065 |
| 2022-12-23 | 1,308.00 | 1,325.00 | 1,305.50 | 1,310.50 | 1,182.32 | 214,184 |
| 2022-12-22 | 1,333.00 | 1,335.00 | 1,302.00 | 1,308.00 | 1,180.06 | 362,558 |
| 2022-12-21 | 1,315.00 | 1,336.00 | 1,303.50 | 1,330.50 | 1,200.36 | 759,776 |
| 2022-12-20 | 1,293.50 | 1,310.00 | 1,281.00 | 1,305.50 | 1,177.81 | 3,395,134 |
| 2022-12-19 | 1,329.00 | 1,341.50 | 1,309.38 | 1,309.50 | 1,181.42 | 528,769 |
| 2022-12-16 | 1,361.00 | 1,364.00 | 1,308.98 | 1,323.50 | 1,194.05 | 2,299,802 |
| 2022-12-15 | 1,379.50 | 1,387.50 | 1,351.45 | 1,368.00 | 1,234.19 | 1,146,667 |
| 2022-12-14 | 1,405.00 | 1,408.50 | 1,392.00 | 1,395.50 | 1,259.00 | 1,213,340 |
| 2022-12-13 | 1,418.00 | 1,465.00 | 1,403.50 | 1,414.00 | 1,275.69 | 1,077,272 |
| 2022-12-12 | 1,392.00 | 1,422.50 | 1,387.50 | 1,409.50 | 1,271.63 | 957,343 |
| 2022-12-09 | 1,384.50 | 1,401.00 | 1,379.50 | 1,399.50 | 1,262.61 | 839,557 |
| 2022-12-08 | 1,363.50 | 1,379.50 | 1,360.00 | 1,378.00 | 1,243.22 | 770,043 |
| 2022-12-07 | 1,349.00 | 1,374.84 | 1,346.50 | 1,361.00 | 1,227.88 | 3,018,478 |
| 2022-12-06 | 1,359.00 | 1,369.00 | 1,344.00 | 1,353.50 | 1,221.11 | 1,138,992 |
| 2022-12-05 | 1,400.00 | 1,400.00 | 1,359.00 | 1,364.00 | 1,230.59 | 1,703,144 |
| 2022-12-02 | 1,395.50 | 1,427.00 | 1,391.50 | 1,397.50 | 1,260.81 | 1,259,061 |
| 2022-12-01 | 1,431.50 | 1,439.50 | 1,403.00 | 1,403.00 | 1,265.77 | 966,137 |
| 2022-11-30 | 1,425.00 | 1,425.00 | 1,397.50 | 1,402.00 | 1,264.87 | 3,054,023 |
| 2022-11-29 | 1,398.50 | 1,401.00 | 1,371.50 | 1,397.50 | 1,260.81 | 3,668,913 |
| 2022-11-28 | 1,406.50 | 1,411.00 | 1,374.50 | 1,397.00 | 1,260.36 | 1,202,088 |
| 2022-11-25 | 1,398.00 | 1,408.50 | 1,392.50 | 1,406.50 | 1,268.93 | 719,718 |
| 2022-11-24 | 1,385.00 | 1,412.50 | 1,374.50 | 1,408.50 | 1,270.73 | 569,407 |
| 2022-11-23 | 1,378.50 | 1,402.00 | 1,367.00 | 1,385.00 | 1,249.53 | 906,539 |
| 2022-11-22 | 1,288.50 | 1,382.00 | 1,265.50 | 1,365.00 | 1,231.49 | 1,337,371 |
| 2022-11-21 | 1,331.50 | 1,344.50 | 1,294.00 | 1,296.00 | 1,169.24 | 1,231,336 |
| 2022-11-18 | 1,327.50 | 1,348.00 | 1,312.00 | 1,340.00 | 1,208.93 | 1,096,258 |
| 2022-11-17 | 1,328.50 | 1,333.50 | 1,299.00 | 1,318.50 | 1,189.54 | 813,246 |
| 2022-11-16 | 1,343.50 | 1,346.50 | 1,310.00 | 1,318.50 | 1,189.54 | 5,144,960 |
| 2022-11-15 | 1,361.00 | 1,361.00 | 1,332.50 | 1,352.00 | 1,219.76 | 1,074,403 |
| 2022-11-14 | 1,368.00 | 1,368.00 | 1,322.50 | 1,350.00 | 1,217.95 | 1,148,376 |
| 2022-11-11 | 1,373.00 | 1,380.00 | 1,343.50 | 1,361.00 | 1,227.88 | 3,757,419 |
| 2022-11-10 | 1,316.00 | 1,364.00 | 1,294.29 | 1,356.00 | 1,223.37 | 1,009,059 |
| 2022-11-09 | 1,320.00 | 1,324.00 | 1,299.50 | 1,304.50 | 1,176.91 | 610,877 |
| 2022-11-08 | 1,301.00 | 1,324.50 | 1,293.00 | 1,324.50 | 1,194.95 | 6,104,249 |
| 2022-11-07 | 1,287.50 | 1,329.54 | 1,284.00 | 1,313.50 | 1,185.02 | 5,565,829 |
| 2022-11-04 | 1,273.00 | 1,306.00 | 1,262.50 | 1,284.00 | 1,158.41 | 1,021,734 |
| 2022-11-03 | 1,282.00 | 1,291.00 | 1,269.00 | 1,274.00 | 1,149.39 | 2,215,083 |
| 2022-11-02 | 1,309.50 | 1,315.00 | 1,290.00 | 1,302.00 | 1,174.65 | 1,517,790 |
| 2022-11-01 | 1,274.00 | 1,304.00 | 1,271.50 | 1,293.00 | 1,166.53 | 948,006 |
| 2022-10-31 | 1,254.50 | 1,273.00 | 1,244.50 | 1,263.00 | 1,139.46 | 7,360,994 |
| 2022-10-28 | 1,251.00 | 1,263.50 | 1,240.50 | 1,248.50 | 1,126.38 | 614,860 |
| 2022-10-27 | 1,230.00 | 1,283.50 | 1,227.50 | 1,272.50 | 1,148.03 | 1,021,276 |
| 2022-10-26 | 1,237.00 | 1,254.00 | 1,233.00 | 1,245.00 | 1,123.22 | 2,425,157 |
| 2022-10-25 | 1,202.50 | 1,243.50 | 1,200.00 | 1,242.00 | 1,120.52 | 882,418 |
| 2022-10-24 | 1,192.50 | 1,212.50 | 1,175.00 | 1,198.00 | 1,080.82 | 896,131 |
| 2022-10-21 | 1,175.00 | 1,194.00 | 1,153.00 | 1,173.50 | 1,058.72 | 1,359,739 |
| 2022-10-20 | 1,153.50 | 1,181.00 | 1,139.50 | 1,176.50 | 1,061.42 | 9,987,402 |
| 2022-10-19 | 1,181.00 | 1,185.00 | 1,147.50 | 1,154.00 | 1,041.13 | 904,928 |
| 2022-10-18 | 1,191.50 | 1,201.50 | 1,174.50 | 1,184.50 | 1,068.64 | 1,002,435 |
| 2022-10-17 | 1,153.00 | 1,180.00 | 1,142.00 | 1,172.50 | 1,057.82 | 910,748 |
| 2022-10-14 | 1,152.00 | 1,189.50 | 1,142.00 | 1,150.00 | 1,037.52 | 1,769,005 |
| 2022-10-13 | 1,100.00 | 1,175.50 | 1,082.00 | 1,133.00 | 1,022.18 | 2,199,491 |
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.