Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 757.00 | 766.00 | 745.20 | 747.20 | 720.73 | 1,297,216 |
| 2025-11-10 | 747.80 | 753.00 | 742.00 | 753.00 | 726.32 | 1,829,169 |
| 2025-11-07 | 745.00 | 746.44 | 724.40 | 731.20 | 705.30 | 2,491,493 |
| 2025-11-06 | 758.20 | 761.20 | 739.40 | 741.40 | 715.14 | 1,522,617 |
| 2025-11-05 | 758.20 | 760.00 | 749.00 | 753.40 | 726.71 | 11,444,438 |
| 2025-11-04 | 785.80 | 788.60 | 761.80 | 761.80 | 734.81 | 1,453,288 |
| 2025-11-03 | 784.40 | 792.20 | 770.00 | 789.00 | 761.05 | 11,100,614 |
| 2025-10-31 | 796.20 | 801.60 | 788.38 | 792.40 | 764.33 | 1,518,729 |
| 2025-10-30 | 802.00 | 805.40 | 795.70 | 797.00 | 768.77 | 3,850,804 |
| 2025-10-29 | 807.80 | 814.60 | 800.49 | 808.80 | 780.15 | 1,123,906 |
| 2025-10-28 | 801.00 | 809.00 | 792.80 | 807.60 | 778.99 | 1,156,035 |
| 2025-10-27 | 820.40 | 823.60 | 807.00 | 807.00 | 778.41 | 1,524,986 |
| 2025-10-24 | 811.60 | 826.80 | 809.40 | 824.60 | 795.39 | 10,830,462 |
← NewerPage 5 of 5 · 253 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.