Entain PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	888.40	889.60	874.78	882.20	841.55	8,398,552
2025-08-15	895.80	895.80	879.20	886.80	845.94	1,134,794
2025-08-14	899.20	899.40	887.00	887.00	846.13	1,212,659
2025-08-13	915.40	928.80	888.92	895.00	853.76	1,112,904
2025-08-12	950.00	967.20	891.52	918.00	875.70	1,815,877
2025-08-11	928.80	939.80	926.48	936.40	893.25	1,053,990
2025-08-08	995.60	997.40	938.00	938.00	894.78	4,883,831
2025-08-07	1,015.00	1,020.50	996.00	996.00	950.11	1,541,056
2025-08-06	1,022.00	1,022.00	1,007.50	1,008.50	962.03	893,191
2025-08-05	1,009.00	1,021.50	1,007.00	1,014.00	967.28	851,850
2025-08-04	1,006.50	1,014.50	1,001.00	1,004.00	957.74	741,152
2025-08-01	1,010.50	1,019.00	995.54	1,005.00	958.69	3,908,502
2025-07-31	1,014.00	1,031.00	1,004.00	1,022.00	974.91	1,456,195
2025-07-30	1,009.00	1,025.00	1,002.92	1,017.00	970.14	1,206,257
2025-07-29	1,031.50	1,031.50	987.40	1,003.50	957.26	1,859,365
2025-07-28	997.60	1,005.00	985.20	993.20	947.44	2,403,953
2025-07-25	982.00	1,006.40	979.00	998.60	952.59	8,303,129
2025-07-24	996.40	996.40	980.40	983.20	937.90	1,911,950
2025-07-23	993.80	996.40	983.60	991.40	945.72	791,417
2025-07-22	977.20	990.10	965.00	986.40	940.95	1,208,508
2025-07-21	947.80	963.40	944.24	959.00	914.81	582,652
2025-07-18	957.40	962.20	947.20	947.20	903.56	766,719
2025-07-17	950.40	955.40	939.00	955.40	911.38	1,184,711
2025-07-16	935.20	950.00	935.20	942.20	898.79	767,862
2025-07-15	951.80	966.40	938.40	942.60	899.17	1,262,707
2025-07-14	938.40	950.20	935.20	948.00	904.32	912,217
2025-07-11	939.00	951.62	937.00	944.60	901.08	1,615,808
2025-07-10	945.60	945.60	932.00	940.40	897.07	1,085,260
2025-07-09	937.20	945.60	932.00	936.60	893.44	1,108,392
2025-07-08	951.80	961.40	926.80	932.20	889.25	2,518,794
2025-07-07	912.60	924.35	910.20	910.20	868.26	896,053
2025-07-04	913.60	920.00	908.40	916.20	873.98	541,256
2025-07-03	921.00	924.20	914.00	916.40	874.17	5,538,645
2025-07-02	922.00	923.40	910.80	921.00	878.56	1,148,060
2025-07-01	907.20	919.00	899.40	917.80	875.51	2,037,723
2025-06-30	904.60	907.95	894.40	901.00	859.48	4,846,590
2025-06-27	902.80	904.00	885.80	903.40	861.77	883,877
2025-06-26	878.80	900.00	871.08	900.00	858.53	1,954,147
2025-06-25	850.00	864.00	846.80	855.20	815.79	1,042,717
2025-06-24	861.20	869.08	846.80	849.20	810.07	997,910
2025-06-23	840.80	849.60	833.50	847.80	808.74	685,059
2025-06-20	844.80	863.60	838.16	847.20	808.16	3,048,597
2025-06-19	839.80	849.60	833.00	836.60	798.05	778,182
2025-06-18	850.60	860.00	842.80	847.00	807.97	1,843,391
2025-06-17	860.00	865.80	835.00	837.60	799.01	2,084,290
2025-06-16	787.80	869.80	783.29	866.00	826.10	3,262,984
2025-06-13	734.20	751.40	723.85	751.40	716.78	938,436
2025-06-12	737.00	751.20	737.00	747.60	713.15	828,569
2025-06-11	753.00	759.52	748.60	748.60	714.11	684,224
2025-06-10	742.20	755.80	742.20	753.80	719.07	945,766
2025-06-09	745.00	751.00	741.00	749.80	715.25	584,961
2025-06-06	738.20	753.80	737.40	741.40	707.24	667,447
2025-06-05	743.00	751.20	737.80	741.40	707.24	557,310
2025-06-04	745.00	754.40	741.91	750.40	715.82	904,589
2025-06-03	751.40	755.20	731.20	742.80	708.57	1,586,695
2025-06-02	748.40	755.60	741.03	749.40	714.87	1,153,703
2025-05-30	752.80	765.28	746.40	750.60	716.01	4,080,134
2025-05-29	761.60	769.60	745.32	754.20	719.45	1,108,504
2025-05-28	747.00	753.40	739.80	751.00	716.40	1,800,755
2025-05-27	742.80	752.00	735.80	746.60	712.20	1,341,631

← NewerPage 6 of 22 · 1,262 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.