Entain PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	702.80	723.60	701.80	712.00	669.46	1,345,192
2025-02-24	732.80	739.00	693.40	707.00	664.76	6,855,085
2025-02-21	749.00	761.80	729.00	738.00	693.91	1,915,427
2025-02-20	751.40	754.80	734.49	745.60	701.05	745,962
2025-02-19	757.60	764.00	741.40	750.40	705.57	882,650
2025-02-18	776.80	778.39	755.40	758.40	713.09	1,099,958
2025-02-17	737.00	764.40	730.00	764.40	718.73	1,659,466
2025-02-14	705.80	760.00	705.20	744.40	699.92	3,088,232
2025-02-13	709.20	719.00	694.20	697.20	655.54	2,561,262
2025-02-12	657.00	696.00	657.00	696.00	654.42	4,921,904
2025-02-11	690.00	690.60	653.00	660.00	620.57	7,078,952
2025-02-10	743.20	747.40	740.00	742.20	697.86	895,776
2025-02-07	745.40	747.20	729.92	742.20	697.86	6,601,747
2025-02-06	740.60	755.80	738.40	743.00	698.61	840,043
2025-02-05	735.00	747.60	730.00	735.80	691.84	1,109,776
2025-02-04	693.00	766.20	687.92	734.80	690.90	2,742,329
2025-02-03	689.60	695.80	678.40	695.00	653.48	1,586,110
2025-01-31	702.40	714.60	698.00	706.80	664.57	1,681,371
2025-01-30	702.40	709.60	694.00	700.60	658.74	1,395,317
2025-01-29	707.20	710.20	695.60	698.00	656.30	1,001,727
2025-01-28	683.60	708.00	683.60	702.40	660.43	2,012,097
2025-01-27	669.40	689.60	666.80	684.20	643.32	1,563,739
2025-01-24	682.40	694.00	674.00	674.00	633.73	1,256,607
2025-01-23	704.60	707.20	665.06	676.60	636.18	2,185,771
2025-01-22	679.20	708.60	677.63	706.80	664.57	1,585,449
2025-01-21	680.40	682.20	671.00	679.60	639.00	1,227,176
2025-01-20	665.00	679.40	654.60	676.60	636.18	1,374,659
2025-01-17	660.00	670.40	648.00	669.60	629.59	2,282,873
2025-01-16	628.00	644.48	623.80	630.00	592.36	1,430,892
2025-01-15	617.80	628.60	610.40	623.20	585.97	4,230,538
2025-01-14	629.60	638.60	610.20	614.00	577.32	2,034,006
2025-01-13	670.00	682.40	622.40	624.20	586.91	3,185,842
2025-01-10	645.40	646.00	610.00	624.20	586.91	1,824,964
2025-01-09	675.00	681.20	646.00	648.80	610.04	1,184,370
2025-01-08	680.00	691.80	675.00	678.80	638.24	1,069,995
2025-01-07	694.00	717.04	694.00	697.60	655.92	1,029,127
2025-01-06	678.40	703.40	674.80	692.80	651.41	1,651,062
2025-01-03	690.40	692.60	670.65	676.40	635.99	926,206
2025-01-02	692.20	699.40	686.80	694.80	653.29	7,303,665
2024-12-31	676.00	690.20	676.00	687.20	646.14	607,599
2024-12-30	670.20	685.60	670.20	681.00	640.31	1,378,760
2024-12-27	684.80	687.80	677.00	677.00	636.55	1,725,312
2024-12-24	687.80	694.00	681.40	681.40	640.69	394,373
2024-12-23	703.20	707.80	685.58	690.00	648.77	11,662,346
2024-12-20	709.80	714.20	700.00	707.60	665.32	3,486,840
2024-12-19	717.00	723.20	708.80	713.60	670.96	1,044,445
2024-12-18	750.80	751.80	731.00	732.00	688.27	4,712,857
2024-12-17	761.60	770.80	752.00	752.00	707.07	2,078,953
2024-12-16	774.40	792.93	750.80	763.80	718.17	1,982,678
2024-12-13	822.00	827.00	810.80	815.00	766.31	538,393
2024-12-12	825.80	834.20	819.20	820.00	771.01	934,280
2024-12-11	807.20	822.20	801.20	821.20	772.14	631,331
2024-12-10	807.60	815.60	795.80	811.80	763.30	680,002
2024-12-09	816.20	832.40	804.81	812.00	763.49	856,425
2024-12-06	812.80	825.80	808.20	813.20	764.61	1,667,517
2024-12-05	812.20	820.00	808.60	814.00	765.37	1,064,836
2024-12-04	806.60	821.70	806.60	812.80	764.24	2,950,777
2024-12-03	808.20	828.40	805.00	805.00	756.90	1,019,905
2024-12-02	805.20	814.60	800.20	805.80	757.66	818,604
2024-11-29	801.80	811.40	797.00	805.60	757.47	961,598

← NewerPage 8 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.