Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1,105.00 | 1,105.50 | 1,081.00 | 1,088.50 | 982.03 | 1,522,738 |
| 2022-10-11 | 1,103.00 | 1,126.00 | 1,089.50 | 1,098.00 | 990.60 | 1,522,815 |
| 2022-10-10 | 1,124.50 | 1,146.50 | 1,112.50 | 1,118.50 | 1,009.10 | 974,266 |
| 2022-10-07 | 1,130.50 | 1,154.00 | 1,120.50 | 1,130.00 | 1,019.47 | 1,214,354 |
| 2022-10-06 | 1,144.00 | 1,159.50 | 1,132.07 | 1,145.50 | 1,033.46 | 1,725,031 |
| 2022-10-05 | 1,155.00 | 1,159.50 | 1,112.50 | 1,128.50 | 1,018.12 | 1,595,553 |
| 2022-10-04 | 1,104.50 | 1,169.50 | 1,101.50 | 1,157.50 | 1,044.28 | 1,925,004 |
| 2022-10-03 | 1,054.00 | 1,093.00 | 1,045.00 | 1,092.50 | 985.64 | 1,612,872 |
| 2022-09-30 | 1,102.00 | 1,109.50 | 1,060.40 | 1,086.00 | 979.78 | 1,599,243 |
| 2022-09-29 | 1,133.50 | 1,133.50 | 1,095.50 | 1,097.00 | 989.70 | 2,600,371 |
| 2022-09-28 | 1,110.50 | 1,154.50 | 1,098.50 | 1,139.50 | 1,028.04 | 2,289,864 |
| 2022-09-27 | 1,125.00 | 1,149.50 | 1,119.00 | 1,125.00 | 1,014.96 | 2,263,869 |
| 2022-09-26 | 1,104.50 | 1,131.00 | 1,084.00 | 1,120.00 | 1,010.45 | 1,834,089 |
| 2022-09-23 | 1,134.00 | 1,142.00 | 1,072.00 | 1,083.00 | 977.07 | 1,647,646 |
| 2022-09-22 | 1,176.00 | 1,181.00 | 1,135.00 | 1,135.00 | 1,023.98 | 3,401,784 |
| 2022-09-21 | 1,169.50 | 1,205.50 | 1,159.80 | 1,196.50 | 1,079.47 | 2,433,909 |
| 2022-09-20 | 1,202.50 | 1,236.00 | 1,187.50 | 1,198.50 | 1,081.27 | 2,287,299 |
| 2022-09-16 | 1,208.50 | 1,229.00 | 1,204.00 | 1,213.00 | 1,094.35 | 1,724,761 |
| 2022-09-15 | 1,213.50 | 1,237.50 | 1,200.50 | 1,233.50 | 1,112.85 | 1,044,117 |
| 2022-09-14 | 1,219.50 | 1,239.00 | 1,184.50 | 1,202.00 | 1,084.43 | 1,289,549 |
| 2022-09-13 | 1,284.00 | 1,284.00 | 1,218.00 | 1,225.00 | 1,105.18 | 1,426,202 |
| 2022-09-12 | 1,186.50 | 1,257.50 | 1,185.50 | 1,257.50 | 1,134.50 | 1,928,102 |
| 2022-09-09 | 1,198.50 | 1,234.00 | 1,198.50 | 1,218.50 | 1,099.32 | 812,850 |
| 2022-09-08 | 1,221.00 | 1,222.50 | 1,143.50 | 1,200.00 | 1,082.63 | 1,415,380 |
| 2022-09-07 | 1,187.00 | 1,218.00 | 1,176.25 | 1,210.00 | 1,091.65 | 1,406,941 |
| 2022-09-06 | 1,194.00 | 1,241.50 | 1,191.50 | 1,211.50 | 1,093.00 | 796,619 |
| 2022-09-05 | 1,190.00 | 1,202.00 | 1,167.00 | 1,199.50 | 1,082.18 | 867,260 |
| 2022-09-02 | 1,166.00 | 1,201.50 | 1,156.50 | 1,201.50 | 1,083.98 | 1,419,864 |
| 2022-09-01 | 1,256.50 | 1,256.50 | 1,164.00 | 1,175.50 | 1,060.52 | 1,448,846 |
| 2022-08-31 | 1,284.00 | 1,290.00 | 1,248.50 | 1,273.00 | 1,148.49 | 2,240,802 |
| 2022-08-30 | 1,269.00 | 1,289.00 | 1,241.50 | 1,279.00 | 1,153.90 | 9,547,409 |
| 2022-08-26 | 1,279.50 | 1,284.50 | 1,241.00 | 1,246.50 | 1,124.58 | 6,419,229 |
| 2022-08-25 | 1,298.50 | 1,300.00 | 1,269.00 | 1,281.00 | 1,155.70 | 973,108 |
| 2022-08-24 | 1,286.50 | 1,301.00 | 1,269.00 | 1,294.50 | 1,167.88 | 750,664 |
| 2022-08-23 | 1,283.00 | 1,312.50 | 1,283.00 | 1,296.50 | 1,169.69 | 2,447,493 |
| 2022-08-22 | 1,304.50 | 1,328.50 | 1,278.00 | 1,289.50 | 1,163.37 | 984,317 |
| 2022-08-19 | 1,356.00 | 1,363.50 | 1,312.00 | 1,319.00 | 1,189.99 | 2,773,095 |
| 2022-08-18 | 1,380.00 | 1,393.00 | 1,363.50 | 1,372.00 | 1,237.80 | 1,565,191 |
| 2022-08-17 | 1,397.00 | 1,397.00 | 1,347.50 | 1,383.00 | 1,240.06 | 1,712,495 |
| 2022-08-16 | 1,428.50 | 1,428.50 | 1,402.00 | 1,406.50 | 1,261.13 | 1,008,412 |
| 2022-08-15 | 1,428.00 | 1,444.50 | 1,403.50 | 1,419.50 | 1,272.79 | 1,137,419 |
| 2022-08-12 | 1,326.00 | 1,420.00 | 1,326.00 | 1,413.00 | 1,266.96 | 5,371,407 |
| 2022-08-11 | 1,288.00 | 1,410.50 | 1,283.94 | 1,357.50 | 1,217.19 | 4,201,782 |
| 2022-08-10 | 1,277.00 | 1,314.50 | 1,269.00 | 1,308.50 | 1,173.26 | 1,416,370 |
| 2022-08-09 | 1,327.00 | 1,329.00 | 1,266.50 | 1,276.50 | 1,144.57 | 1,349,547 |
| 2022-08-08 | 1,304.50 | 1,324.50 | 1,287.50 | 1,324.00 | 1,187.16 | 1,146,968 |
| 2022-08-05 | 1,298.00 | 1,331.50 | 1,295.50 | 1,300.00 | 1,165.64 | 1,450,177 |
| 2022-08-04 | 1,247.00 | 1,331.00 | 1,241.00 | 1,303.00 | 1,168.33 | 1,806,963 |
| 2022-08-03 | 1,223.50 | 1,245.00 | 1,207.01 | 1,241.50 | 1,113.18 | 1,100,913 |
| 2022-08-02 | 1,215.50 | 1,217.50 | 1,182.83 | 1,204.50 | 1,080.01 | 16,720,123 |
| 2022-08-01 | 1,189.00 | 1,216.00 | 1,173.50 | 1,216.00 | 1,090.32 | 1,093,442 |
| 2022-07-29 | 1,188.50 | 1,223.00 | 1,184.00 | 1,202.50 | 1,078.21 | 1,321,791 |
| 2022-07-28 | 1,192.50 | 1,195.50 | 1,150.50 | 1,179.00 | 1,057.14 | 2,737,141 |
| 2022-07-27 | 1,158.50 | 1,203.50 | 1,145.00 | 1,181.50 | 1,059.38 | 4,387,561 |
| 2022-07-26 | 1,154.50 | 1,161.00 | 1,137.50 | 1,144.50 | 1,026.21 | 988,752 |
| 2022-07-25 | 1,160.50 | 1,174.50 | 1,136.50 | 1,154.50 | 1,035.18 | 3,093,204 |
| 2022-07-22 | 1,143.50 | 1,191.00 | 1,136.00 | 1,180.00 | 1,058.04 | 1,957,261 |
| 2022-07-21 | 1,154.00 | 1,172.00 | 1,137.50 | 1,149.50 | 1,030.69 | 2,029,234 |
| 2022-07-20 | 1,139.50 | 1,166.50 | 1,129.05 | 1,154.00 | 1,034.73 | 1,462,357 |
| 2022-07-19 | 1,108.50 | 1,131.00 | 1,098.00 | 1,126.50 | 1,010.07 | 1,387,956 |
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.