Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,580.00 | 1,616.50 | 1,552.00 | 1,566.00 | 1,404.14 | 1,153,519 |
| 2022-04-19 | 1,560.00 | 1,581.44 | 1,541.00 | 1,574.00 | 1,411.32 | 1,252,945 |
| 2022-04-14 | 1,525.50 | 1,554.50 | 1,521.00 | 1,551.50 | 1,391.14 | 6,851,903 |
| 2022-04-13 | 1,530.00 | 1,536.50 | 1,490.56 | 1,524.00 | 1,366.48 | 1,655,698 |
| 2022-04-12 | 1,532.00 | 1,576.00 | 1,522.50 | 1,537.00 | 1,378.14 | 1,456,948 |
| 2022-04-11 | 1,531.50 | 1,563.00 | 1,512.50 | 1,553.00 | 1,392.49 | 1,479,072 |
| 2022-04-08 | 1,565.50 | 1,578.00 | 1,525.50 | 1,547.50 | 1,387.56 | 1,357,661 |
| 2022-04-07 | 1,600.00 | 1,629.50 | 1,548.00 | 1,555.00 | 1,394.28 | 1,385,120 |
| 2022-04-06 | 1,693.00 | 1,696.50 | 1,606.50 | 1,621.50 | 1,453.91 | 1,829,433 |
| 2022-04-05 | 1,676.50 | 1,695.50 | 1,653.00 | 1,677.50 | 1,504.12 | 5,289,152 |
| 2022-04-04 | 1,653.50 | 1,688.50 | 1,638.00 | 1,688.50 | 1,513.98 | 1,353,439 |
| 2022-04-01 | 1,646.00 | 1,664.50 | 1,640.00 | 1,652.00 | 1,481.26 | 841,714 |
| 2022-03-31 | 1,672.00 | 1,694.00 | 1,631.50 | 1,643.50 | 1,473.63 | 1,102,446 |
| 2022-03-30 | 1,677.00 | 1,689.50 | 1,647.50 | 1,666.00 | 1,493.81 | 1,963,605 |
| 2022-03-29 | 1,647.00 | 1,673.00 | 1,629.50 | 1,670.50 | 1,497.84 | 1,464,715 |
| 2022-03-28 | 1,671.00 | 1,680.00 | 1,634.00 | 1,643.50 | 1,473.63 | 1,665,733 |
| 2022-03-25 | 1,650.50 | 1,688.00 | 1,640.00 | 1,666.00 | 1,493.81 | 733,401 |
| 2022-03-24 | 1,675.50 | 1,683.00 | 1,641.00 | 1,656.50 | 1,485.29 | 1,400,927 |
| 2022-03-23 | 1,675.00 | 1,702.50 | 1,668.50 | 1,675.00 | 1,501.88 | 2,290,482 |
| 2022-03-22 | 1,630.50 | 1,684.00 | 1,630.50 | 1,674.50 | 1,501.43 | 4,904,730 |
| 2022-03-21 | 1,713.00 | 1,719.45 | 1,654.50 | 1,666.00 | 1,493.81 | 2,007,647 |
| 2022-03-18 | 1,666.00 | 1,725.00 | 1,640.50 | 1,722.50 | 1,544.47 | 3,819,437 |
| 2022-03-17 | 1,597.50 | 1,650.00 | 1,597.50 | 1,650.00 | 1,479.46 | 1,543,820 |
| 2022-03-16 | 1,564.00 | 1,613.10 | 1,555.00 | 1,581.00 | 1,417.59 | 3,728,359 |
| 2022-03-15 | 1,514.50 | 1,576.00 | 1,506.00 | 1,548.50 | 1,388.45 | 2,067,174 |
| 2022-03-14 | 1,541.00 | 1,548.00 | 1,524.00 | 1,531.50 | 1,373.21 | 1,258,917 |
| 2022-03-11 | 1,470.00 | 1,573.00 | 1,445.50 | 1,528.00 | 1,370.07 | 1,477,473 |
| 2022-03-10 | 1,495.00 | 1,509.50 | 1,414.40 | 1,465.00 | 1,313.58 | 7,354,406 |
| 2022-03-09 | 1,426.50 | 1,487.50 | 1,383.50 | 1,487.50 | 1,333.76 | 2,083,065 |
| 2022-03-08 | 1,408.50 | 1,470.82 | 1,388.00 | 1,392.50 | 1,248.58 | 1,819,361 |
| 2022-03-07 | 1,443.50 | 1,501.50 | 1,418.00 | 1,436.00 | 1,287.58 | 3,038,063 |
| 2022-03-04 | 1,544.50 | 1,592.50 | 1,476.00 | 1,492.00 | 1,337.79 | 4,314,899 |
| 2022-03-03 | 1,570.00 | 1,631.00 | 1,545.50 | 1,559.00 | 1,397.87 | 3,086,581 |
| 2022-03-02 | 1,600.00 | 1,641.00 | 1,550.50 | 1,560.00 | 1,398.76 | 2,047,424 |
| 2022-03-01 | 1,670.50 | 1,671.00 | 1,572.50 | 1,602.50 | 1,436.87 | 2,351,568 |
| 2022-02-28 | 1,636.00 | 1,695.50 | 1,606.08 | 1,684.00 | 1,509.95 | 1,841,253 |
| 2022-02-25 | 1,640.50 | 1,659.00 | 1,584.00 | 1,657.50 | 1,486.19 | 5,181,063 |
| 2022-02-24 | 1,583.50 | 1,617.35 | 1,566.00 | 1,590.00 | 1,425.66 | 2,166,404 |
| 2022-02-23 | 1,640.50 | 1,671.50 | 1,628.50 | 1,648.00 | 1,477.67 | 1,184,441 |
| 2022-02-22 | 1,598.00 | 1,655.50 | 1,594.50 | 1,643.00 | 1,473.19 | 5,189,886 |
| 2022-02-21 | 1,663.00 | 1,672.50 | 1,636.50 | 1,641.00 | 1,471.39 | 1,777,288 |
| 2022-02-18 | 1,699.00 | 1,715.00 | 1,647.00 | 1,650.00 | 1,479.46 | 4,031,209 |
| 2022-02-17 | 1,704.00 | 1,715.00 | 1,673.50 | 1,699.00 | 1,523.40 | 1,065,307 |
| 2022-02-16 | 1,705.00 | 1,716.50 | 1,683.00 | 1,704.00 | 1,527.88 | 1,381,454 |
| 2022-02-15 | 1,682.00 | 1,718.00 | 1,669.00 | 1,704.00 | 1,527.88 | 1,476,506 |
| 2022-02-14 | 1,658.50 | 1,691.00 | 1,639.00 | 1,684.50 | 1,510.40 | 1,496,646 |
| 2022-02-11 | 1,657.50 | 1,712.00 | 1,648.58 | 1,698.50 | 1,522.95 | 1,946,468 |
| 2022-02-10 | 1,670.00 | 1,689.00 | 1,640.50 | 1,680.00 | 1,506.36 | 2,187,109 |
| 2022-02-09 | 1,612.00 | 1,648.00 | 1,597.28 | 1,648.00 | 1,477.67 | 2,118,422 |
| 2022-02-08 | 1,611.00 | 1,619.50 | 1,569.00 | 1,595.00 | 1,430.15 | 1,755,801 |
| 2022-02-07 | 1,583.50 | 1,626.50 | 1,568.00 | 1,605.50 | 1,439.56 | 1,411,068 |
| 2022-02-04 | 1,599.50 | 1,610.50 | 1,564.50 | 1,572.50 | 1,409.97 | 829,731 |
| 2022-02-03 | 1,615.00 | 1,669.24 | 1,574.50 | 1,583.50 | 1,419.84 | 1,876,910 |
| 2022-02-02 | 1,636.50 | 1,695.50 | 1,615.50 | 1,615.50 | 1,448.53 | 2,371,825 |
| 2022-02-01 | 1,600.00 | 1,637.00 | 1,591.00 | 1,621.00 | 1,453.46 | 1,176,622 |
| 2022-01-31 | 1,587.50 | 1,611.50 | 1,557.50 | 1,591.00 | 1,426.56 | 2,161,124 |
| 2022-01-28 | 1,539.50 | 1,585.50 | 1,522.50 | 1,572.00 | 1,409.52 | 2,840,336 |
| 2022-01-27 | 1,510.00 | 1,565.50 | 1,505.50 | 1,548.00 | 1,388.00 | 817,772 |
| 2022-01-26 | 1,537.50 | 1,580.00 | 1,533.50 | 1,544.00 | 1,384.42 | 1,337,116 |
| 2022-01-25 | 1,565.00 | 1,583.00 | 1,517.50 | 1,521.00 | 1,363.80 | 2,255,902 |
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.