Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 2,025.00 | 2,055.00 | 2,013.00 | 2,049.00 | 1,837.22 | 2,815,422 |
| 2021-10-26 | 2,143.00 | 2,157.00 | 1,886.00 | 2,002.00 | 1,795.08 | 5,618,162 |
| 2021-10-25 | 2,134.00 | 2,144.00 | 2,117.00 | 2,137.00 | 1,916.13 | 439,941 |
| 2021-10-22 | 2,136.00 | 2,162.00 | 2,120.00 | 2,125.00 | 1,905.37 | 625,160 |
| 2021-10-21 | 2,147.00 | 2,162.48 | 2,120.00 | 2,123.00 | 1,903.57 | 1,691,764 |
| 2021-10-20 | 2,200.00 | 2,201.00 | 2,155.96 | 2,160.00 | 1,936.75 | 2,973,499 |
| 2021-10-19 | 2,120.00 | 2,211.00 | 2,059.00 | 2,171.00 | 1,946.61 | 2,231,973 |
| 2021-10-18 | 2,079.00 | 2,138.00 | 2,063.00 | 2,124.00 | 1,904.47 | 1,754,228 |
| 2021-10-15 | 2,068.00 | 2,098.00 | 2,059.20 | 2,097.00 | 1,880.26 | 1,480,060 |
| 2021-10-14 | 2,100.00 | 2,104.00 | 2,036.00 | 2,059.00 | 1,846.19 | 1,354,325 |
← NewerPage 22 of 22 · 1,270 trading days
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.