Entain PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	611.00	615.00	595.20	610.80	589.16	2,337,955
2026-02-05	653.40	657.80	601.40	616.80	594.95	3,740,971
2026-02-04	588.40	664.20	587.00	648.00	625.04	4,491,619
2026-02-03	596.60	602.40	586.00	586.60	565.82	2,720,729
2026-02-02	600.20	606.60	595.20	601.20	579.90	3,007,693
2026-01-30	618.40	623.73	602.40	605.00	583.57	2,239,661
2026-01-29	635.80	639.20	619.00	619.00	597.07	1,571,908
2026-01-28	642.80	650.92	637.40	637.40	614.82	1,861,179
2026-01-27	668.00	671.50	635.79	648.40	625.43	2,520,967
2026-01-26	673.00	676.11	664.60	667.80	644.14	973,482
2026-01-23	670.60	680.20	663.00	671.80	648.00	1,449,392
2026-01-22	684.20	694.80	677.00	677.40	653.40	1,602,456
2026-01-21	676.80	693.60	676.60	683.20	659.00	1,709,009
2026-01-20	685.00	689.20	670.20	673.00	649.16	3,006,118
2026-01-19	696.60	699.49	685.00	687.40	663.05	1,535,227
2026-01-16	723.20	728.20	699.00	703.00	678.10	2,158,880
2026-01-15	713.00	728.40	702.00	726.80	701.05	2,094,697
2026-01-14	718.80	726.19	706.80	713.80	688.51	3,523,270
2026-01-13	744.20	749.00	726.00	726.00	700.28	1,929,609
2026-01-12	770.40	777.20	749.40	749.40	722.85	1,083,596
2026-01-09	758.40	777.80	755.60	764.20	737.13	1,173,854
2026-01-08	738.00	760.20	738.00	756.20	729.41	1,424,876
2026-01-07	771.40	775.00	739.20	743.60	717.26	2,168,425
2026-01-06	778.00	781.20	756.60	771.80	744.46	1,241,900
2026-01-05	773.80	777.80	756.40	777.80	750.25	1,048,199
2026-01-02	769.20	787.80	762.20	771.40	744.07	4,899,039
2025-12-31	766.40	770.20	762.80	766.60	739.44	257,935
2025-12-30	752.00	767.60	752.00	765.60	738.48	710,324
2025-12-29	755.00	768.80	747.80	757.80	730.95	906,898
2025-12-24	745.80	752.95	741.40	750.60	724.01	255,098
2025-12-23	754.20	761.00	744.60	745.20	718.80	1,158,658
2025-12-22	755.60	758.80	743.00	751.00	724.40	1,923,952
2025-12-19	747.80	755.60	744.00	755.20	728.45	3,603,357
2025-12-18	745.40	751.40	735.60	750.00	723.43	2,992,226
2025-12-17	748.00	756.60	743.60	748.20	721.69	3,306,729
2025-12-16	737.40	748.20	735.00	744.20	717.84	3,048,214
2025-12-15	738.60	751.40	734.60	739.20	713.01	1,558,653
2025-12-12	750.60	759.40	735.60	736.60	710.51	1,422,823
2025-12-11	753.00	753.00	728.00	743.20	716.87	1,583,972
2025-12-10	745.40	759.80	737.71	759.80	732.88	1,587,959
2025-12-09	730.60	753.60	730.60	748.00	721.50	4,382,381
2025-12-08	760.60	765.79	735.20	735.20	709.16	7,031,386
2025-12-05	758.20	772.22	755.20	759.20	732.31	1,098,953
2025-12-04	786.80	787.41	753.12	755.20	728.45	2,619,732
2025-12-03	794.60	795.40	775.60	785.80	757.96	2,015,823
2025-12-02	799.20	801.00	781.00	788.60	760.66	3,260,591
2025-12-01	773.80	787.00	769.20	787.00	759.12	4,895,695
2025-11-28	770.60	781.41	763.36	777.00	749.47	1,549,107
2025-11-27	759.40	782.20	756.00	767.40	740.21	2,626,364
2025-11-26	747.80	788.00	700.00	772.40	745.04	4,649,683
2025-11-25	735.20	748.00	721.66	747.00	720.54	1,123,667
2025-11-24	735.00	749.51	733.20	735.40	709.35	2,774,670
2025-11-21	708.80	730.00	708.80	727.80	702.02	1,398,415
2025-11-20	719.00	723.80	708.40	719.80	694.30	1,784,899
2025-11-19	703.40	715.00	696.60	711.80	686.58	1,639,550
2025-11-18	700.00	709.00	690.00	701.00	676.17	925,408
2025-11-17	701.60	717.40	698.84	709.40	684.27	1,700,019
2025-11-14	719.00	721.29	687.60	700.40	675.59	1,900,603
2025-11-13	757.00	757.80	727.40	727.40	701.63	1,713,356
2025-11-12	750.20	753.00	736.60	751.40	724.78	947,537

← NewerPage 4 of 5 · 253 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.