Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,606.00 | 1,618.50 | 1,521.00 | 1,545.00 | 1,385.31 | 2,739,743 |
| 2022-01-21 | 1,701.00 | 1,707.50 | 1,625.50 | 1,635.00 | 1,466.01 | 1,787,934 |
| 2022-01-20 | 1,714.00 | 1,729.17 | 1,694.50 | 1,724.00 | 1,545.81 | 937,088 |
| 2022-01-19 | 1,690.00 | 1,774.50 | 1,689.50 | 1,709.50 | 1,532.81 | 4,244,501 |
| 2022-01-18 | 1,719.00 | 1,720.00 | 1,692.00 | 1,707.00 | 1,530.57 | 1,614,907 |
| 2022-01-17 | 1,704.00 | 1,734.00 | 1,696.50 | 1,728.00 | 1,549.40 | 842,777 |
| 2022-01-14 | 1,712.00 | 1,718.50 | 1,684.00 | 1,706.50 | 1,530.12 | 1,380,510 |
| 2022-01-13 | 1,714.50 | 1,738.50 | 1,710.00 | 1,726.50 | 1,548.06 | 2,264,305 |
| 2022-01-12 | 1,717.00 | 1,752.00 | 1,710.50 | 1,725.00 | 1,546.71 | 2,049,038 |
| 2022-01-11 | 1,687.50 | 1,722.00 | 1,681.50 | 1,700.00 | 1,524.29 | 1,179,671 |
| 2022-01-10 | 1,666.00 | 1,719.50 | 1,651.00 | 1,666.50 | 1,494.26 | 1,755,947 |
| 2022-01-07 | 1,652.50 | 1,672.50 | 1,644.50 | 1,660.00 | 1,488.43 | 1,141,330 |
| 2022-01-06 | 1,659.00 | 1,687.50 | 1,648.30 | 1,657.00 | 1,485.74 | 1,779,975 |
| 2022-01-05 | 1,678.50 | 1,718.00 | 1,674.00 | 1,691.00 | 1,516.22 | 1,204,815 |
| 2022-01-04 | 1,709.00 | 1,738.00 | 1,684.00 | 1,687.00 | 1,512.64 | 1,147,379 |
| 2021-12-31 | 1,670.00 | 1,688.00 | 1,667.00 | 1,683.00 | 1,509.05 | 269,578 |
| 2021-12-30 | 1,658.00 | 1,692.00 | 1,643.50 | 1,692.00 | 1,517.12 | 388,334 |
| 2021-12-29 | 1,725.00 | 1,740.00 | 1,657.00 | 1,660.00 | 1,488.43 | 1,253,415 |
| 2021-12-24 | 1,704.50 | 1,704.50 | 1,664.50 | 1,684.00 | 1,509.95 | 177,777 |
| 2021-12-23 | 1,659.00 | 1,711.50 | 1,642.00 | 1,679.50 | 1,505.91 | 1,409,498 |
| 2021-12-22 | 1,636.00 | 1,680.70 | 1,632.00 | 1,666.50 | 1,494.26 | 1,259,552 |
| 2021-12-21 | 1,624.50 | 1,635.00 | 1,606.50 | 1,632.00 | 1,463.32 | 1,502,196 |
| 2021-12-20 | 1,563.00 | 1,618.50 | 1,553.63 | 1,597.50 | 1,432.39 | 1,570,581 |
| 2021-12-17 | 1,564.50 | 1,605.50 | 1,543.50 | 1,601.00 | 1,435.53 | 1,962,775 |
| 2021-12-16 | 1,619.50 | 1,619.50 | 1,565.00 | 1,567.00 | 1,405.04 | 2,298,313 |
| 2021-12-15 | 1,589.00 | 1,602.50 | 1,568.84 | 1,583.50 | 1,419.84 | 5,339,238 |
| 2021-12-14 | 1,579.50 | 1,602.50 | 1,572.50 | 1,588.50 | 1,424.32 | 1,982,236 |
| 2021-12-13 | 1,633.00 | 1,642.50 | 1,568.72 | 1,572.00 | 1,409.52 | 1,282,619 |
| 2021-12-10 | 1,667.00 | 1,675.00 | 1,633.00 | 1,633.00 | 1,464.22 | 1,132,775 |
| 2021-12-09 | 1,728.00 | 1,744.00 | 1,661.00 | 1,683.50 | 1,509.50 | 1,337,117 |
| 2021-12-08 | 1,717.00 | 1,730.50 | 1,683.50 | 1,720.00 | 1,542.23 | 1,088,346 |
| 2021-12-07 | 1,724.00 | 1,775.00 | 1,709.00 | 1,714.50 | 1,537.30 | 1,460,751 |
| 2021-12-06 | 1,648.00 | 1,695.00 | 1,620.82 | 1,690.00 | 1,515.33 | 1,021,874 |
| 2021-12-03 | 1,699.00 | 1,699.00 | 1,628.50 | 1,639.00 | 1,469.60 | 1,790,364 |
| 2021-12-02 | 1,693.00 | 1,696.50 | 1,632.00 | 1,663.00 | 1,491.12 | 1,485,033 |
| 2021-12-01 | 1,690.50 | 1,720.50 | 1,676.50 | 1,720.50 | 1,542.68 | 1,553,162 |
| 2021-11-30 | 1,711.00 | 1,723.00 | 1,658.00 | 1,669.00 | 1,496.50 | 3,506,089 |
| 2021-11-29 | 1,747.50 | 1,788.00 | 1,733.50 | 1,746.00 | 1,565.54 | 1,789,107 |
| 2021-11-26 | 1,715.00 | 1,788.00 | 1,697.00 | 1,724.00 | 1,545.81 | 2,708,684 |
| 2021-11-25 | 1,825.50 | 1,835.00 | 1,796.85 | 1,826.50 | 1,637.72 | 1,641,756 |
| 2021-11-24 | 1,874.00 | 1,874.00 | 1,783.42 | 1,825.50 | 1,636.82 | 2,814,725 |
| 2021-11-23 | 1,879.00 | 1,923.00 | 1,879.00 | 1,885.00 | 1,690.17 | 981,054 |
| 2021-11-22 | 1,918.50 | 1,929.00 | 1,897.30 | 1,920.50 | 1,722.00 | 1,765,962 |
| 2021-11-19 | 1,951.50 | 1,959.50 | 1,854.74 | 1,918.50 | 1,720.21 | 1,875,218 |
| 2021-11-18 | 1,974.50 | 1,992.50 | 1,945.00 | 1,949.50 | 1,748.01 | 660,815 |
| 2021-11-17 | 1,963.00 | 2,006.00 | 1,950.00 | 1,971.50 | 1,767.73 | 1,535,791 |
| 2021-11-16 | 1,958.00 | 1,974.00 | 1,940.00 | 1,971.50 | 1,767.73 | 2,602,080 |
| 2021-11-15 | 1,975.50 | 2,013.58 | 1,970.50 | 1,971.00 | 1,767.28 | 1,033,314 |
| 2021-11-12 | 2,021.00 | 2,032.00 | 1,963.50 | 1,997.50 | 1,791.05 | 1,130,991 |
| 2021-11-11 | 1,950.00 | 2,034.00 | 1,943.00 | 2,025.00 | 1,815.70 | 2,010,894 |
| 2021-11-10 | 1,962.00 | 1,982.50 | 1,923.00 | 1,964.00 | 1,761.01 | 857,790 |
| 2021-11-09 | 1,999.50 | 2,016.00 | 1,969.50 | 1,972.00 | 1,768.18 | 2,617,871 |
| 2021-11-08 | 2,057.00 | 2,081.52 | 1,998.50 | 2,011.00 | 1,803.15 | 919,251 |
| 2021-11-05 | 2,027.00 | 2,067.00 | 2,027.00 | 2,048.00 | 1,836.33 | 1,616,340 |
| 2021-11-04 | 2,036.00 | 2,045.00 | 2,022.00 | 2,024.00 | 1,814.81 | 1,060,981 |
| 2021-11-03 | 2,043.00 | 2,057.00 | 2,014.00 | 2,033.00 | 1,822.88 | 745,019 |
| 2021-11-02 | 2,072.00 | 2,078.46 | 2,001.00 | 2,050.00 | 1,838.12 | 1,634,755 |
| 2021-11-01 | 2,064.00 | 2,076.00 | 2,040.00 | 2,062.00 | 1,848.88 | 840,203 |
| 2021-10-29 | 2,039.00 | 2,068.00 | 2,008.00 | 2,048.00 | 1,836.33 | 1,103,418 |
| 2021-10-28 | 2,036.00 | 2,060.00 | 2,010.00 | 2,059.00 | 1,846.19 | 1,010,683 |
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.