Entain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 789.00 | 813.20 | 787.00 | 802.40 | 754.46 | 930,909 |
| 2024-11-27 | 804.60 | 812.40 | 783.20 | 783.20 | 736.41 | 1,293,189 |
| 2024-11-26 | 792.00 | 807.80 | 787.20 | 804.20 | 756.15 | 1,040,792 |
| 2024-11-25 | 762.40 | 802.00 | 750.00 | 796.80 | 749.19 | 7,319,808 |
| 2024-11-22 | 750.80 | 761.00 | 743.40 | 754.80 | 709.70 | 926,980 |
| 2024-11-21 | 736.60 | 748.40 | 733.60 | 747.60 | 702.93 | 834,443 |
| 2024-11-20 | 748.00 | 752.40 | 723.60 | 734.80 | 690.90 | 1,815,856 |
| 2024-11-19 | 757.20 | 761.80 | 736.60 | 750.40 | 705.57 | 844,428 |
| 2024-11-18 | 742.40 | 758.20 | 740.80 | 755.00 | 709.89 | 730,308 |
| 2024-11-15 | 741.60 | 752.20 | 740.00 | 740.80 | 696.54 | 807,474 |
| 2024-11-14 | 745.60 | 752.60 | 733.00 | 748.80 | 704.06 | 868,521 |
| 2024-11-13 | 758.80 | 769.37 | 747.40 | 749.20 | 704.44 | 1,444,443 |
| 2024-11-12 | 754.20 | 772.20 | 749.40 | 751.60 | 706.69 | 982,564 |
| 2024-11-11 | 756.20 | 767.20 | 753.83 | 761.80 | 716.28 | 706,034 |
| 2024-11-08 | 731.80 | 748.00 | 720.20 | 748.00 | 703.31 | 986,971 |
| 2024-11-07 | 753.80 | 756.00 | 736.60 | 737.00 | 692.97 | 2,974,530 |
| 2024-11-06 | 730.80 | 766.40 | 730.80 | 749.00 | 704.25 | 1,085,739 |
| 2024-11-05 | 735.60 | 739.00 | 725.21 | 727.00 | 683.56 | 666,698 |
| 2024-11-04 | 732.20 | 741.20 | 728.55 | 737.00 | 692.97 | 1,048,888 |
| 2024-11-01 | 733.40 | 746.60 | 728.40 | 734.40 | 690.52 | 1,043,530 |
| 2024-10-31 | 764.00 | 774.80 | 742.00 | 745.00 | 700.49 | 3,816,147 |
| 2024-10-30 | 709.40 | 783.74 | 707.60 | 774.80 | 728.51 | 2,100,081 |
| 2024-10-29 | 730.00 | 731.80 | 713.20 | 713.20 | 670.59 | 1,432,313 |
| 2024-10-28 | 722.20 | 730.80 | 715.81 | 728.40 | 684.88 | 1,136,720 |
| 2024-10-25 | 725.60 | 732.40 | 715.40 | 715.40 | 672.66 | 869,493 |
| 2024-10-24 | 717.20 | 732.43 | 715.20 | 727.20 | 683.75 | 3,029,776 |
| 2024-10-23 | 715.40 | 725.00 | 713.20 | 717.00 | 674.16 | 1,458,741 |
| 2024-10-22 | 703.00 | 721.80 | 698.60 | 717.20 | 674.35 | 1,042,112 |
| 2024-10-21 | 725.40 | 734.00 | 707.20 | 707.20 | 664.95 | 1,110,137 |
| 2024-10-18 | 738.40 | 745.87 | 726.51 | 727.40 | 683.94 | 1,323,073 |
| 2024-10-17 | 739.20 | 756.80 | 717.80 | 732.20 | 688.45 | 3,627,459 |
| 2024-10-16 | 686.00 | 712.00 | 672.80 | 712.00 | 669.46 | 1,919,706 |
| 2024-10-15 | 713.20 | 717.08 | 673.60 | 681.00 | 640.31 | 2,763,163 |
| 2024-10-14 | 685.00 | 714.20 | 649.80 | 705.40 | 663.25 | 5,721,758 |
| 2024-10-11 | 765.60 | 774.20 | 760.60 | 767.00 | 721.17 | 1,822,758 |
| 2024-10-10 | 768.80 | 769.80 | 759.20 | 765.40 | 719.67 | 1,770,425 |
| 2024-10-09 | 765.00 | 777.00 | 761.00 | 770.80 | 724.75 | 801,431 |
| 2024-10-08 | 729.20 | 769.84 | 728.80 | 762.60 | 717.04 | 5,633,788 |
| 2024-10-07 | 766.60 | 775.00 | 760.80 | 766.60 | 720.80 | 1,162,921 |
| 2024-10-04 | 757.80 | 768.60 | 755.00 | 763.60 | 717.98 | 1,407,860 |
| 2024-10-03 | 759.40 | 760.80 | 747.44 | 759.20 | 713.84 | 1,080,930 |
| 2024-10-02 | 766.00 | 771.40 | 744.00 | 755.00 | 709.89 | 1,992,978 |
| 2024-10-01 | 765.80 | 777.20 | 764.60 | 770.40 | 724.37 | 7,399,007 |
| 2024-09-30 | 782.60 | 790.40 | 763.19 | 763.20 | 717.60 | 5,450,829 |
| 2024-09-27 | 777.00 | 791.40 | 773.20 | 788.60 | 741.48 | 2,277,102 |
| 2024-09-26 | 755.40 | 777.20 | 754.80 | 770.00 | 723.99 | 2,243,066 |
| 2024-09-25 | 743.60 | 761.27 | 734.60 | 746.20 | 701.62 | 2,686,339 |
| 2024-09-24 | 750.00 | 761.00 | 747.00 | 748.60 | 703.87 | 2,080,933 |
| 2024-09-23 | 733.40 | 745.80 | 728.72 | 745.80 | 701.24 | 1,163,145 |
| 2024-09-20 | 740.00 | 750.40 | 731.00 | 735.20 | 691.27 | 4,940,858 |
| 2024-09-19 | 742.80 | 758.40 | 737.59 | 750.40 | 705.57 | 2,231,376 |
| 2024-09-18 | 736.00 | 745.40 | 732.20 | 736.20 | 692.21 | 1,568,121 |
| 2024-09-17 | 735.80 | 746.60 | 730.00 | 740.00 | 695.79 | 2,123,556 |
| 2024-09-16 | 729.00 | 737.56 | 717.00 | 725.60 | 682.25 | 1,574,681 |
| 2024-09-13 | 716.00 | 738.20 | 712.40 | 734.60 | 690.71 | 2,519,357 |
| 2024-09-12 | 717.60 | 729.50 | 713.40 | 714.20 | 671.53 | 5,032,205 |
| 2024-09-11 | 682.40 | 710.60 | 679.80 | 706.60 | 664.38 | 1,670,708 |
| 2024-09-10 | 670.80 | 685.40 | 665.40 | 679.00 | 638.43 | 1,802,201 |
| 2024-09-09 | 682.80 | 700.00 | 667.20 | 673.20 | 632.98 | 3,174,463 |
| 2024-09-06 | 650.80 | 654.40 | 635.40 | 639.40 | 601.20 | 2,225,124 |
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.