Entain PLC historical data

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

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
2025-10-23	815.20	822.77	809.60	811.40	782.66	1,088,572
2025-10-22	792.80	824.00	790.40	824.00	794.81	2,480,168
2025-10-21	813.80	813.80	785.60	786.20	758.35	1,675,077
2025-10-20	820.20	824.80	804.20	812.00	783.23	1,073,070
2025-10-17	825.00	828.40	802.60	818.60	789.60	1,368,828
2025-10-16	824.40	859.02	819.60	836.00	806.38	1,449,105
2025-10-15	818.60	834.60	798.98	819.00	789.99	2,536,073
2025-10-14	824.20	878.40	818.60	839.40	809.66	1,905,636
2025-10-13	804.60	836.80	803.80	825.00	795.77	5,796,692
2025-10-10	842.00	847.80	802.40	805.00	776.48	1,619,415
2025-10-09	837.20	848.60	830.20	838.20	808.51	834,932
2025-10-08	807.40	827.80	801.60	826.40	797.12	1,451,315
2025-10-07	864.80	868.20	806.80	812.00	783.23	1,622,455
2025-10-06	869.60	877.28	859.40	868.80	838.02	671,532
2025-10-03	871.80	879.80	860.20	871.40	840.53	965,567
2025-10-02	884.60	884.60	854.90	873.80	842.85	1,076,947
2025-10-01	865.20	875.20	848.32	872.40	841.50	1,778,535
2025-09-30	902.60	909.00	868.60	873.80	842.85	1,904,601
2025-09-29	907.60	915.60	899.40	905.80	873.71	1,115,584
2025-09-26	884.80	901.40	868.80	901.40	869.47	2,066,674
2025-09-25	878.60	893.40	873.80	888.40	856.93	968,707
2025-09-24	864.20	875.20	853.00	874.00	843.04	845,338
2025-09-23	865.00	880.00	863.40	867.60	836.87	740,397
2025-09-22	863.60	874.20	859.80	861.40	830.88	782,051
2025-09-19	875.40	877.40	863.00	866.00	835.32	3,210,767
2025-09-18	865.80	884.80	858.40	876.40	845.35	646,367
2025-09-17	868.20	878.60	866.40	869.80	838.99	1,057,854
2025-09-16	873.00	874.20	855.80	862.00	831.46	676,460
2025-09-15	858.40	867.80	851.60	865.20	834.55	2,451,369
2025-09-12	856.80	868.80	850.00	853.80	823.55	801,319
2025-09-11	875.20	882.40	860.00	860.00	829.53	998,152
2025-09-10	875.60	881.60	865.20	875.60	844.58	828,770
2025-09-09	876.20	879.04	864.80	873.40	842.46	844,892
2025-09-08	867.40	888.80	866.20	876.20	845.16	1,109,509
2025-09-05	847.00	866.60	845.40	864.40	833.78	1,060,086
2025-09-04	839.80	846.33	831.80	836.40	806.77	1,575,633
2025-09-03	854.00	856.60	839.60	852.40	822.20	909,966
2025-09-02	872.00	872.00	822.20	849.40	819.31	1,371,091
2025-09-01	880.60	881.40	868.60	871.60	840.72	430,567
2025-08-29	893.80	895.80	873.20	878.00	846.90	1,232,217
2025-08-28	888.40	894.00	861.20	892.80	861.17	1,688,973
2025-08-27	869.40	885.40	868.60	885.40	854.03	1,136,054
2025-08-26	876.20	878.20	869.20	869.40	838.60	1,860,761
2025-08-22	874.40	888.40	872.00	882.00	850.76	650,437
2025-08-21	879.20	881.64	865.00	877.20	846.13	705,904
2025-08-20	878.00	895.00	871.00	887.40	846.51	952,233
2025-08-19	882.60	886.70	875.20	880.40	839.83	982,618

← NewerPage 5 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.