Entain PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	557.40	567.80	544.00	550.20	539.78	1,981,213
2026-07-29	574.40	576.60	554.20	560.60	549.99	7,919,313
2026-07-28	581.60	581.80	547.60	573.80	562.94	2,661,336
2026-07-27	558.00	580.00	555.00	574.40	563.52	2,575,843
2026-07-24	546.40	557.74	545.60	553.40	542.92	3,786,782
2026-07-23	546.60	552.00	540.00	548.00	537.62	7,261,591
2026-07-22	553.00	553.40	541.60	549.00	538.61	2,111,537
2026-07-21	551.60	560.60	548.60	554.00	543.51	987,675
2026-07-20	557.80	569.00	551.00	560.00	549.40	904,347
2026-07-17	563.40	577.60	552.00	558.80	548.22	1,413,505
2026-07-16	569.00	574.20	560.00	568.40	557.64	1,078,602
2026-07-15	545.00	574.00	545.00	574.00	563.13	1,680,718
2026-07-14	555.40	558.20	546.53	554.40	543.90	947,485
2026-07-13	551.60	565.20	544.00	558.20	547.63	9,527,912
2026-07-10	531.40	553.00	531.20	550.80	540.37	3,180,073
2026-07-09	525.80	533.40	524.20	530.00	519.97	1,902,314
2026-07-08	527.00	535.80	520.00	521.00	511.14	2,633,877
2026-07-07	534.60	538.60	524.20	528.60	518.59	3,582,088
2026-07-06	526.00	537.98	526.00	531.80	521.73	1,657,902
2026-07-03	540.20	542.60	526.40	528.60	518.59	2,060,907
2026-07-02	551.20	555.40	540.00	540.00	529.78	2,016,713
2026-07-01	560.80	567.48	529.93	551.80	541.35	3,647,670
2026-06-30	586.00	589.80	559.00	559.00	548.42	3,088,902
2026-06-29	580.60	597.60	579.49	591.40	580.20	1,934,531
2026-06-26	567.80	578.00	554.20	577.80	566.86	1,895,921
2026-06-25	555.40	590.80	552.60	569.60	558.82	3,992,865
2026-06-24	555.60	561.80	543.00	554.40	543.90	1,738,632
2026-06-23	539.20	562.10	536.00	556.20	545.67	1,658,955
2026-06-22	543.80	551.80	537.80	546.40	536.05	1,979,464
2026-06-19	550.00	567.40	545.00	545.40	535.07	5,831,395
2026-06-18	556.80	584.40	541.80	552.20	541.74	2,821,381
2026-06-17	596.80	597.40	564.80	567.40	556.66	3,031,987
2026-06-16	587.40	609.65	587.40	595.00	583.73	3,681,163
2026-06-15	614.20	628.20	586.40	588.60	577.46	4,099,294
2026-06-12	607.40	615.60	597.20	600.00	588.64	3,358,634
2026-06-11	594.20	606.04	565.00	592.80	581.58	2,501,882
2026-06-10	587.80	607.80	582.20	601.00	589.62	3,633,575
2026-06-09	568.00	598.40	561.53	583.40	572.35	3,312,289
2026-06-08	552.20	574.60	548.76	569.80	559.01	2,625,670
2026-06-05	570.00	574.60	554.80	555.40	544.88	1,930,502
2026-06-04	558.00	573.00	553.80	571.40	560.58	7,130,917
2026-06-03	556.80	572.40	550.80	553.60	543.12	2,805,884
2026-06-02	578.00	588.80	560.00	562.00	551.36	6,940,528
2026-06-01	535.80	570.00	534.20	562.80	552.14	18,288,223
2026-05-29	535.80	540.00	525.60	533.80	523.69	44,408,561
2026-05-28	535.00	537.21	524.20	533.80	523.69	3,229,064
2026-05-27	537.60	546.40	533.40	542.40	532.13	6,898,217
2026-05-26	544.40	545.80	529.80	537.80	527.62	3,296,465
2026-05-22	541.40	545.41	531.14	538.60	528.40	2,638,993
2026-05-21	547.00	548.40	528.20	537.80	527.62	6,856,119
2026-05-20	525.40	549.40	522.60	545.00	534.68	2,658,445
2026-05-19	540.00	550.00	532.40	533.00	522.91	2,352,560
2026-05-18	526.60	535.40	513.60	534.40	524.28	2,704,806
2026-05-15	522.20	532.60	513.69	532.40	522.32	6,205,818
2026-05-14	532.40	549.20	523.80	530.80	520.75	5,331,295
2026-05-13	527.00	529.60	505.60	527.80	517.81	3,136,035
2026-05-12	520.00	531.00	500.40	526.60	516.63	4,978,215
2026-05-11	554.00	555.00	519.00	526.60	516.63	8,902,439
2026-05-08	532.40	551.52	525.20	548.00	537.62	4,777,082
2026-05-07	536.80	560.20	522.80	537.60	527.42	43,257,439

← NewerPage 2 of 22 · 1,269 trading daysOlder →

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.