Entain PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	739.40	750.20	719.20	731.60	697.89	1,639,681
2025-05-22	737.80	745.00	733.00	741.80	707.62	1,428,793
2025-05-21	754.00	759.40	746.60	750.00	715.44	1,694,184
2025-05-20	760.00	769.60	757.00	758.80	723.84	3,693,942
2025-05-19	760.40	770.60	754.80	770.60	735.09	12,392,578
2025-05-16	773.80	780.38	765.40	768.00	732.61	2,173,600
2025-05-15	789.00	798.20	769.40	777.00	741.20	3,285,587
2025-05-14	773.00	800.60	764.07	790.80	754.36	2,453,277
2025-05-13	765.80	766.80	745.00	764.00	728.80	3,407,172
2025-05-12	711.20	734.00	711.20	720.60	687.40	1,624,423
2025-05-09	700.20	706.00	695.60	700.20	667.94	3,826,820
2025-05-08	706.60	712.00	693.40	701.20	668.89	1,522,885
2025-05-07	688.60	710.00	688.06	703.80	671.37	7,061,573
2025-05-06	678.40	687.80	669.80	687.80	656.11	2,442,165
2025-05-02	664.60	671.80	658.60	671.80	640.85	1,913,654
2025-05-01	641.20	672.60	623.00	653.00	622.91	2,548,484
2025-04-30	640.00	650.00	632.00	637.60	608.22	9,297,929
2025-04-29	675.40	678.40	635.07	648.80	618.91	4,423,645
2025-04-28	591.80	647.80	591.80	628.20	599.25	6,676,585
2025-04-25	571.00	590.80	571.00	588.20	561.10	5,772,479
2025-04-24	566.60	572.60	561.14	569.00	542.78	1,937,020
2025-04-23	587.80	594.20	573.40	576.40	549.84	1,947,369
2025-04-22	572.60	572.60	550.80	571.40	545.07	1,829,334
2025-04-17	555.60	573.80	550.80	569.80	543.55	1,585,226
2025-04-16	552.20	560.60	544.60	556.20	530.57	1,233,005
2025-04-15	547.60	558.82	545.20	557.40	531.72	4,713,644
2025-04-14	550.60	552.00	540.20	544.00	518.93	1,560,603
2025-04-11	541.00	550.40	522.80	536.80	512.07	2,432,040
2025-04-10	560.60	569.40	534.99	538.60	513.78	3,848,850
2025-04-09	500.20	525.83	497.20	516.40	492.61	1,726,368
2025-04-08	519.40	527.69	500.75	518.00	494.13	5,080,718
2025-04-07	473.90	528.64	452.50	503.20	480.01	4,630,374
2025-04-04	544.20	545.00	499.60	501.20	478.11	3,558,250
2025-04-03	563.80	572.80	546.80	547.40	522.18	1,743,633
2025-04-02	568.00	580.60	564.20	579.00	552.32	1,497,401
2025-04-01	581.80	583.40	569.20	574.00	547.55	1,275,618
2025-03-31	605.20	617.39	577.60	577.80	551.18	2,293,190
2025-03-28	628.20	636.80	612.00	612.40	584.18	1,174,093
2025-03-27	639.00	642.40	624.80	635.00	605.74	1,453,318
2025-03-26	652.60	655.00	641.00	643.80	614.14	1,359,256
2025-03-25	661.40	664.40	650.00	654.40	624.25	3,124,719
2025-03-24	662.60	664.60	650.38	659.20	628.83	5,270,204
2025-03-21	655.00	658.40	642.45	653.80	623.67	4,358,036
2025-03-20	655.20	671.40	650.08	665.20	634.55	2,627,821
2025-03-19	662.00	665.40	646.20	653.20	623.10	1,020,056
2025-03-18	656.60	669.20	652.80	656.80	626.54	1,453,770
2025-03-17	645.20	655.54	638.00	653.80	623.67	1,267,312
2025-03-14	624.00	638.60	624.00	637.80	608.41	3,047,933
2025-03-13	637.20	640.60	624.72	629.00	600.02	1,477,198
2025-03-12	654.80	664.80	645.80	649.00	610.22	1,193,074
2025-03-11	660.00	667.74	634.00	643.80	605.33	2,227,437
2025-03-10	732.00	735.80	653.40	661.20	621.70	2,767,690
2025-03-07	720.00	731.60	707.60	723.60	680.37	1,724,538
2025-03-06	777.60	791.60	725.20	730.00	686.38	2,392,356
2025-03-05	737.80	758.00	735.80	742.20	697.86	1,398,768
2025-03-04	740.00	744.00	728.00	728.00	684.50	903,444
2025-03-03	747.80	759.80	743.00	750.00	705.19	973,505
2025-02-28	733.20	756.20	728.40	746.60	701.99	2,501,600
2025-02-27	738.00	752.40	733.00	748.80	704.06	1,017,751
2025-02-26	714.80	744.00	710.60	741.60	697.29	2,001,756

← NewerPage 7 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.