Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 541.20 | 549.60 | 530.00 | 533.00 | 522.91 | 2,859,440 |
| 2026-05-05 | 574.40 | 577.60 | 530.80 | 531.20 | 521.14 | 3,562,050 |
| 2026-05-01 | 549.00 | 573.80 | 541.20 | 567.80 | 557.05 | 2,221,780 |
| 2026-04-30 | 552.60 | 553.80 | 540.00 | 543.60 | 533.31 | 2,474,022 |
| 2026-04-29 | 557.20 | 567.00 | 549.30 | 556.40 | 545.87 | 2,864,454 |
| 2026-04-28 | 573.80 | 577.40 | 556.80 | 560.20 | 549.59 | 2,180,072 |
| 2026-04-27 | 592.00 | 601.20 | 555.00 | 567.00 | 556.26 | 5,976,637 |
← NewerPage 3 of 3 · 127 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.