Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,131.00 | 1,145.00 | 1,110.00 | 1,119.50 | 1,003.79 | 1,850,421 |
| 2022-07-15 | 1,102.50 | 1,131.50 | 1,058.00 | 1,119.50 | 1,003.79 | 2,143,280 |
| 2022-07-14 | 1,084.00 | 1,139.00 | 1,084.00 | 1,103.50 | 989.45 | 1,758,089 |
| 2022-07-13 | 1,093.00 | 1,096.50 | 1,067.50 | 1,082.50 | 970.62 | 5,319,167 |
| 2022-07-12 | 1,067.00 | 1,093.50 | 1,032.00 | 1,093.50 | 980.48 | 2,631,560 |
| 2022-07-11 | 1,075.50 | 1,100.50 | 1,064.00 | 1,075.50 | 964.34 | 2,073,002 |
| 2022-07-08 | 1,087.50 | 1,101.50 | 1,057.00 | 1,097.00 | 983.62 | 3,031,093 |
| 2022-07-07 | 1,063.50 | 1,118.05 | 994.60 | 1,096.50 | 983.17 | 6,699,202 |
| 2022-07-06 | 1,164.50 | 1,192.04 | 1,131.50 | 1,140.00 | 1,022.17 | 3,073,282 |
| 2022-07-05 | 1,221.50 | 1,231.00 | 1,118.50 | 1,133.50 | 1,016.35 | 4,026,102 |
| 2022-07-04 | 1,270.50 | 1,275.50 | 1,204.50 | 1,212.50 | 1,087.18 | 1,452,755 |
| 2022-07-01 | 1,230.50 | 1,275.50 | 1,213.00 | 1,252.50 | 1,123.05 | 1,304,016 |
| 2022-06-30 | 1,244.00 | 1,258.50 | 1,229.75 | 1,245.00 | 1,116.32 | 2,319,799 |
| 2022-06-29 | 1,289.50 | 1,327.00 | 1,258.50 | 1,265.00 | 1,134.25 | 2,399,883 |
| 2022-06-28 | 1,340.50 | 1,344.00 | 1,304.00 | 1,304.00 | 1,169.22 | 1,749,987 |
| 2022-06-27 | 1,346.00 | 1,362.50 | 1,323.50 | 1,335.50 | 1,197.47 | 1,858,644 |
| 2022-06-24 | 1,308.00 | 1,338.53 | 1,293.50 | 1,336.00 | 1,197.92 | 792,669 |
| 2022-06-23 | 1,303.00 | 1,333.50 | 1,284.50 | 1,295.50 | 1,161.60 | 767,514 |
| 2022-06-22 | 1,298.00 | 1,314.00 | 1,274.50 | 1,307.50 | 1,172.36 | 1,045,287 |
| 2022-06-21 | 1,319.00 | 1,329.00 | 1,293.50 | 1,306.00 | 1,171.02 | 622,038 |
| 2022-06-20 | 1,280.50 | 1,321.00 | 1,273.50 | 1,311.50 | 1,175.95 | 651,319 |
| 2022-06-17 | 1,292.00 | 1,331.50 | 1,268.00 | 1,272.50 | 1,140.98 | 2,101,729 |
| 2022-06-16 | 1,369.50 | 1,372.00 | 1,291.00 | 1,291.00 | 1,157.57 | 963,229 |
| 2022-06-15 | 1,360.50 | 1,413.50 | 1,338.50 | 1,375.50 | 1,233.33 | 1,771,916 |
| 2022-06-14 | 1,359.00 | 1,364.00 | 1,327.50 | 1,341.50 | 1,202.85 | 6,105,726 |
| 2022-06-13 | 1,380.50 | 1,382.50 | 1,321.50 | 1,341.00 | 1,202.40 | 1,263,246 |
| 2022-06-10 | 1,440.00 | 1,465.00 | 1,408.50 | 1,408.50 | 1,262.92 | 1,453,341 |
| 2022-06-09 | 1,442.00 | 1,487.00 | 1,439.00 | 1,450.00 | 1,300.13 | 958,986 |
| 2022-06-08 | 1,474.50 | 1,485.50 | 1,425.00 | 1,453.50 | 1,303.27 | 2,736,663 |
| 2022-06-07 | 1,422.00 | 1,455.00 | 1,418.00 | 1,446.00 | 1,296.55 | 704,277 |
| 2022-06-06 | 1,471.00 | 1,504.00 | 1,430.00 | 1,437.00 | 1,288.48 | 1,319,621 |
| 2022-06-01 | 1,472.00 | 1,480.50 | 1,452.00 | 1,460.00 | 1,309.10 | 1,789,786 |
| 2022-05-31 | 1,446.50 | 1,476.00 | 1,435.00 | 1,462.00 | 1,310.89 | 1,654,524 |
| 2022-05-30 | 1,450.00 | 1,482.50 | 1,447.20 | 1,461.00 | 1,310.00 | 1,521,172 |
| 2022-05-27 | 1,415.50 | 1,439.50 | 1,409.50 | 1,433.00 | 1,284.89 | 659,281 |
| 2022-05-26 | 1,387.00 | 1,414.00 | 1,381.00 | 1,411.00 | 1,265.16 | 612,567 |
| 2022-05-25 | 1,370.00 | 1,379.00 | 1,342.50 | 1,379.00 | 1,236.47 | 4,245,797 |
| 2022-05-24 | 1,404.50 | 1,425.50 | 1,365.00 | 1,365.00 | 1,223.92 | 770,899 |
| 2022-05-23 | 1,433.00 | 1,450.50 | 1,409.00 | 1,419.00 | 1,272.34 | 1,876,142 |
| 2022-05-20 | 1,374.50 | 1,426.50 | 1,371.50 | 1,403.00 | 1,257.99 | 1,229,038 |
| 2022-05-19 | 1,378.50 | 1,382.12 | 1,349.00 | 1,360.00 | 1,219.44 | 3,949,675 |
| 2022-05-18 | 1,389.50 | 1,426.00 | 1,375.50 | 1,392.00 | 1,248.13 | 7,239,302 |
| 2022-05-17 | 1,367.50 | 1,404.00 | 1,365.00 | 1,372.50 | 1,230.64 | 5,653,580 |
| 2022-05-16 | 1,360.00 | 1,379.50 | 1,349.00 | 1,367.50 | 1,226.16 | 999,510 |
| 2022-05-13 | 1,298.00 | 1,384.50 | 1,296.00 | 1,364.50 | 1,223.47 | 2,618,004 |
| 2022-05-12 | 1,244.00 | 1,308.50 | 1,204.50 | 1,300.50 | 1,166.09 | 4,134,733 |
| 2022-05-11 | 1,249.00 | 1,286.00 | 1,237.55 | 1,286.00 | 1,153.08 | 3,520,908 |
| 2022-05-10 | 1,269.50 | 1,273.00 | 1,225.00 | 1,234.00 | 1,106.46 | 2,299,381 |
| 2022-05-09 | 1,360.00 | 1,364.00 | 1,240.00 | 1,248.50 | 1,119.46 | 3,823,243 |
| 2022-05-06 | 1,392.50 | 1,392.79 | 1,339.50 | 1,371.00 | 1,229.30 | 3,187,293 |
| 2022-05-05 | 1,491.50 | 1,504.50 | 1,405.50 | 1,405.50 | 1,260.23 | 1,211,134 |
| 2022-05-04 | 1,497.50 | 1,546.50 | 1,446.00 | 1,455.00 | 1,304.62 | 2,959,173 |
| 2022-05-03 | 1,504.50 | 1,517.50 | 1,448.50 | 1,492.50 | 1,338.24 | 2,103,909 |
| 2022-04-29 | 1,503.00 | 1,525.50 | 1,487.00 | 1,518.50 | 1,361.55 | 4,216,260 |
| 2022-04-28 | 1,470.50 | 1,511.00 | 1,469.50 | 1,491.50 | 1,337.34 | 1,089,091 |
| 2022-04-27 | 1,481.00 | 1,482.00 | 1,449.00 | 1,465.50 | 1,314.03 | 2,803,521 |
| 2022-04-26 | 1,486.50 | 1,511.50 | 1,455.45 | 1,473.50 | 1,321.20 | 1,567,841 |
| 2022-04-25 | 1,450.00 | 1,489.00 | 1,443.00 | 1,469.00 | 1,317.17 | 3,177,209 |
| 2022-04-22 | 1,515.50 | 1,535.00 | 1,487.50 | 1,497.00 | 1,342.28 | 4,198,607 |
| 2022-04-21 | 1,571.50 | 1,584.00 | 1,533.50 | 1,538.50 | 1,379.49 | 3,138,306 |
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.