Entain PLC historical data

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

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
2026-04-24	586.40	610.40	568.20	599.60	588.25	4,843,155
2026-04-23	566.40	600.60	554.00	591.80	580.60	4,846,439
2026-04-22	607.20	609.60	594.00	596.00	584.72	1,834,558
2026-04-21	616.60	619.73	603.70	609.60	598.06	1,269,188
2026-04-20	619.60	623.40	611.60	613.40	601.79	1,801,120
2026-04-17	622.00	639.40	613.20	632.80	620.82	3,169,222
2026-04-16	600.00	636.00	590.80	620.20	608.46	4,193,940
2026-04-15	555.00	587.60	551.60	585.00	573.92	3,342,601
2026-04-14	551.60	562.60	520.00	557.80	547.24	5,884,622
2026-04-13	530.00	544.20	520.40	544.20	533.90	3,478,924
2026-04-10	534.00	545.00	532.26	534.20	524.09	3,707,592
2026-04-09	575.80	582.86	531.40	535.20	525.07	3,190,692
2026-04-08	604.60	611.60	584.20	584.20	573.14	2,754,270
2026-04-07	578.60	578.80	560.00	565.80	555.09	1,639,704
2026-04-02	570.00	583.00	568.40	576.60	565.68	1,514,561
2026-04-01	575.80	585.40	569.99	579.20	568.23	1,734,761
2026-03-31	552.20	563.00	550.62	561.00	550.38	2,705,551
2026-03-30	531.80	549.80	529.92	549.80	539.39	2,185,307
2026-03-27	554.60	557.20	535.40	539.60	529.38	2,041,011
2026-03-26	564.40	566.80	552.00	554.60	544.10	5,754,686
2026-03-25	591.00	594.80	562.00	573.80	562.94	2,323,544
2026-03-24	592.60	593.20	577.60	584.40	573.34	2,989,247
2026-03-23	532.80	594.40	529.60	588.80	577.65	5,317,478
2026-03-20	547.00	558.40	538.00	544.00	533.70	5,455,228
2026-03-19	539.40	543.80	530.00	537.60	527.42	3,230,098
2026-03-18	546.80	557.80	544.00	550.00	539.59	1,840,809
2026-03-17	533.20	546.20	528.11	546.20	535.86	3,577,240
2026-03-16	548.00	550.40	530.80	533.20	523.10	1,247,751
2026-03-13	560.00	562.60	544.40	547.60	537.23	1,582,590
2026-03-12	568.60	591.20	561.20	568.20	557.44	2,051,905
2026-03-11	581.40	592.20	575.24	583.00	562.35	2,335,266
2026-03-10	589.20	595.20	576.20	583.40	562.73	9,595,941
2026-03-09	578.80	585.20	570.00	575.00	554.63	7,083,142
2026-03-06	592.20	603.20	581.88	584.20	563.50	2,577,236
2026-03-05	605.00	624.20	584.80	584.80	564.08	3,196,933
2026-03-04	567.60	578.20	557.60	578.20	557.72	2,595,785
2026-03-03	560.00	565.79	544.00	556.20	536.50	2,398,892
2026-03-02	561.20	568.00	553.20	562.80	542.86	2,106,484
2026-02-27	584.40	593.20	565.20	575.00	554.63	5,406,673
2026-02-26	575.00	602.20	567.40	591.20	570.26	1,845,349
2026-02-25	564.80	576.40	557.60	570.40	550.19	1,606,406
2026-02-24	566.20	572.60	559.70	564.40	544.41	3,196,325
2026-02-23	581.60	586.80	563.20	563.20	543.25	1,536,792
2026-02-20	583.40	596.40	579.20	581.40	560.80	1,694,013
2026-02-19	595.00	595.00	574.60	582.40	561.77	1,528,944
2026-02-18	575.60	591.00	563.50	589.40	568.52	1,844,372
2026-02-17	567.20	576.60	554.80	576.60	556.17	1,330,606
2026-02-16	567.40	576.60	562.80	562.80	542.86	7,797,718
2026-02-13	579.80	588.60	567.00	567.00	546.91	3,117,349
2026-02-12	599.60	608.80	591.40	595.20	574.11	5,392,647
2026-02-11	628.00	628.57	594.50	594.80	573.73	1,967,903
2026-02-10	620.60	630.40	612.80	627.60	605.37	2,203,376
2026-02-09	618.40	619.40	604.74	617.20	595.34	1,768,526

← NewerPage 3 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.