Entain (ENT) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Entain

Date Open High Low Close* Volume
13/07/2023 1,251.00p 1,280.50p 1,246.50p 1,278.00p 1321729
12/07/2023 1,234.50p 1,253.00p 1,224.00p 1,250.00p 1118538
11/07/2023 1,233.50p 1,237.50p 1,210.00p 1,227.50p 1684095
10/07/2023 1,210.50p 1,220.50p 1,204.50p 1,216.00p 1007626
07/07/2023 1,203.00p 1,228.00p 1,194.60p 1,217.00p 770068
06/07/2023 1,240.00p 1,262.10p 1,207.50p 1,209.50p 832995
05/07/2023 1,249.00p 1,262.50p 1,239.00p 1,245.50p 888504
04/07/2023 1,267.50p 1,278.00p 1,261.50p 1,261.50p 423018
03/07/2023 1,270.00p 1,273.00p 1,255.00p 1,264.50p 918976
30/06/2023 1,242.00p 1,281.00p 1,236.50p 1,272.00p 1263910
29/06/2023 1,233.50p 1,235.50p 1,220.00p 1,234.50p 945475
28/06/2023 1,220.00p 1,238.50p 1,214.50p 1,238.50p 1136126
27/06/2023 1,223.00p 1,229.00p 1,211.50p 1,216.00p 767984
26/06/2023 1,233.00p 1,241.00p 1,207.00p 1,217.00p 709698
23/06/2023 1,233.50p 1,247.00p 1,222.50p 1,230.00p 1959494
22/06/2023 1,222.00p 1,239.00p 1,211.50p 1,239.00p 1281089
21/06/2023 1,234.50p 1,251.50p 1,230.00p 1,233.00p 1766320
20/06/2023 1,233.00p 1,240.00p 1,216.20p 1,235.00p 1929410
19/06/2023 1,246.00p 1,247.50p 1,231.00p 1,237.50p 1865472
16/06/2023 1,212.00p 1,245.50p 1,207.50p 1,221.00p 10922262
15/06/2023 1,205.00p 1,213.50p 1,191.50p 1,202.00p 4956630
14/06/2023 1,190.00p 1,230.00p 1,169.00p 1,206.50p 8402179
13/06/2023 1,307.00p 1,322.50p 1,281.50p 1,321.50p 1352770
12/06/2023 1,308.50p 1,308.50p 1,291.50p 1,297.50p 1179125
09/06/2023 1,293.50p 1,300.00p 1,283.50p 1,296.00p 2158072
08/06/2023 1,272.50p 1,305.50p 1,267.00p 1,297.00p 2215230
07/06/2023 1,298.50p 1,298.50p 1,274.50p 1,279.00p 1105345
06/06/2023 1,294.50p 1,315.00p 1,294.50p 1,305.00p 814774
05/06/2023 1,335.00p 1,338.00p 1,306.50p 1,306.50p 553704
02/06/2023 1,324.50p 1,333.00p 1,317.00p 1,328.00p 1244431
01/06/2023 1,326.50p 1,328.50p 1,310.50p 1,319.00p 932641
31/05/2023 1,350.00p 1,361.50p 1,312.50p 1,319.00p 2516702
30/05/2023 1,408.50p 1,408.50p 1,371.00p 1,374.50p 2075115
26/05/2023 1,393.50p 1,409.00p 1,377.50p 1,402.00p 683950
25/05/2023 1,419.50p 1,423.00p 1,384.00p 1,387.00p 1051555
24/05/2023 1,457.50p 1,457.50p 1,399.33p 1,417.50p 1274989
23/05/2023 1,486.00p 1,493.50p 1,468.00p 1,471.50p 569382
22/05/2023 1,479.00p 1,487.50p 1,464.50p 1,486.50p 646719
19/05/2023 1,465.00p 1,488.00p 1,452.50p 1,475.00p 1237140
18/05/2023 1,478.50p 1,489.00p 1,452.69p 1,476.00p 478905
17/05/2023 1,466.00p 1,478.50p 1,459.50p 1,474.50p 897183
16/05/2023 1,473.50p 1,482.50p 1,465.00p 1,473.00p 931045
15/05/2023 1,464.00p 1,485.50p 1,458.50p 1,476.50p 882279
12/05/2023 1,474.50p 1,486.00p 1,461.50p 1,466.00p 1200788
11/05/2023 1,481.00p 1,497.50p 1,473.50p 1,473.50p 2519754
10/05/2023 1,478.00p 1,516.50p 1,478.00p 1,480.00p 1975794
09/05/2023 1,482.00p 1,504.45p 1,478.50p 1,492.50p 2162482
05/05/2023 1,475.00p 1,503.34p 1,444.38p 1,479.00p 1941190
04/05/2023 1,468.50p 1,480.00p 1,449.00p 1,470.00p 4498524
03/05/2023 1,456.50p 1,490.50p 1,454.00p 1,478.50p 1369195
02/05/2023 1,442.50p 1,472.00p 1,437.00p 1,464.50p 1447499
28/04/2023 1,431.00p 1,459.00p 1,427.50p 1,444.00p 1787385
27/04/2023 1,438.50p 1,481.00p 1,421.50p 1,432.50p 2831787
26/04/2023 1,430.50p 1,453.00p 1,430.50p 1,444.50p 1488572
25/04/2023 1,406.50p 1,444.00p 1,405.50p 1,439.00p 2643055
24/04/2023 1,404.00p 1,416.50p 1,394.00p 1,412.00p 1551473
21/04/2023 1,387.00p 1,408.50p 1,382.00p 1,405.00p 1108771
20/04/2023 1,392.00p 1,395.50p 1,378.00p 1,394.00p 888382
19/04/2023 1,401.50p 1,401.50p 1,370.50p 1,387.50p 1160079
18/04/2023 1,331.50p 1,416.00p 1,326.00p 1,400.00p 1906551
17/04/2023 1,299.50p 1,309.50p 1,286.50p 1,305.50p 2072807
14/04/2023 1,301.00p 1,311.50p 1,295.50p 1,298.00p 1658821
13/04/2023 1,279.50p 1,310.00p 1,279.50p 1,302.00p 672456
12/04/2023 1,285.50p 1,300.50p 1,278.00p 1,280.00p 1242116
11/04/2023 1,291.00p 1,312.00p 1,282.00p 1,297.00p 2877679
06/04/2023 1,250.00p 1,292.50p 1,250.00p 1,286.00p 848023
05/04/2023 1,237.00p 1,268.00p 1,232.00p 1,254.00p 1072411
04/04/2023 1,268.50p 1,271.00p 1,251.00p 1,254.50p 1127343
03/04/2023 1,250.00p 1,262.00p 1,241.00p 1,259.00p 1336540
31/03/2023 1,253.00p 1,261.50p 1,241.50p 1,256.50p 1179372
30/03/2023 1,210.00p 1,255.50p 1,206.50p 1,250.00p 1052672
29/03/2023 1,177.00p 1,208.50p 1,160.50p 1,206.00p 3242325
28/03/2023 1,185.00p 1,190.50p 1,168.50p 1,171.50p 825423
27/03/2023 1,190.00p 1,195.50p 1,164.50p 1,178.50p 2138935
24/03/2023 1,194.00p 1,194.12p 1,167.00p 1,181.50p 753839
23/03/2023 1,208.50p 1,210.00p 1,196.50p 1,204.00p 1838333
22/03/2023 1,236.00p 1,236.00p 1,211.00p 1,215.00p 1599156
21/03/2023 1,217.00p 1,244.50p 1,215.50p 1,238.00p 1474480
20/03/2023 1,212.50p 1,224.00p 1,184.00p 1,213.00p 785405
17/03/2023 1,219.00p 1,235.00p 1,203.87p 1,207.50p 2057887
16/03/2023 1,200.00p 1,224.00p 1,176.50p 1,213.50p 1696491
15/03/2023 1,256.50p 1,256.50p 1,194.00p 1,194.00p 2548654
14/03/2023 1,243.00p 1,270.50p 1,243.00p 1,266.00p 1098838
13/03/2023 1,310.00p 1,310.00p 1,231.00p 1,243.00p 1441578
10/03/2023 1,295.00p 1,311.50p 1,263.00p 1,310.00p 2488800
09/03/2023 1,355.50p 1,390.00p 1,308.00p 1,329.00p 2756460
08/03/2023 1,388.50p 1,392.00p 1,373.00p 1,392.00p 649436
07/03/2023 1,381.00p 1,409.00p 1,381.00p 1,399.50p 966275
06/03/2023 1,382.50p 1,405.50p 1,377.06p 1,393.00p 579888
03/03/2023 1,384.00p 1,390.50p 1,376.00p 1,382.50p 845495
02/03/2023 1,351.00p 1,382.00p 1,340.00p 1,379.50p 1311614
01/03/2023 1,357.00p 1,378.00p 1,357.00p 1,363.00p 2836104
28/02/2023 1,350.50p 1,363.00p 1,342.00p 1,359.50p 2957405
27/02/2023 1,316.50p 1,360.00p 1,314.00p 1,356.50p 1606229
24/02/2023 1,356.00p 1,357.50p 1,306.00p 1,306.50p 1703212
23/02/2023 1,364.00p 1,364.00p 1,347.50p 1,355.00p 1425647
22/02/2023 1,367.50p 1,371.50p 1,349.00p 1,354.50p 1995884
21/02/2023 1,386.00p 1,392.00p 1,363.00p 1,377.00p 996985
20/02/2023 1,400.00p 1,400.00p 1,373.87p 1,393.00p 357990
17/02/2023 1,385.50p 1,405.00p 1,372.50p 1,397.50p 2918056
16/02/2023 1,386.00p 1,394.00p 1,366.50p 1,394.00p 980713
15/02/2023 1,319.00p 1,384.00p 1,311.00p 1,369.00p 910353
14/02/2023 1,332.00p 1,341.50p 1,304.00p 1,320.00p 2233695
13/02/2023 1,312.50p 1,331.88p 1,293.29p 1,329.00p 3708358
10/02/2023 1,352.00p 1,374.50p 1,294.00p 1,312.00p 4726545
09/02/2023 1,399.50p 1,446.50p 1,347.00p 1,348.00p 6350694
08/02/2023 1,557.50p 1,577.50p 1,556.00p 1,567.50p 776238
07/02/2023 1,553.50p 1,583.00p 1,550.50p 1,553.00p 1076667
06/02/2023 1,573.50p 1,588.50p 1,544.50p 1,557.00p 841554
03/02/2023 1,552.50p 1,588.50p 1,540.50p 1,587.50p 896157
02/02/2023 1,522.50p 1,572.00p 1,491.50p 1,566.00p 1592945
01/02/2023 1,518.50p 1,533.00p 1,498.50p 1,500.50p 8429235
31/01/2023 1,498.00p 1,501.50p 1,471.00p 1,488.50p 3385884
30/01/2023 1,517.00p 1,517.00p 1,495.50p 1,503.50p 5474913
27/01/2023 1,540.00p 1,547.50p 1,512.00p 1,525.00p 1888374
26/01/2023 1,556.50p 1,596.50p 1,516.00p 1,533.00p 1605739
25/01/2023 1,554.50p 1,559.00p 1,509.00p 1,531.50p 1380821
24/01/2023 1,531.50p 1,559.50p 1,526.00p 1,559.50p 746996
23/01/2023 1,510.00p 1,526.50p 1,506.00p 1,526.50p 628108
20/01/2023 1,487.00p 1,518.50p 1,475.50p 1,508.00p 1632716
19/01/2023 1,441.50p 1,536.00p 1,411.50p 1,482.00p 10171295
18/01/2023 1,449.50p 1,467.50p 1,439.50p 1,445.50p 527850
17/01/2023 1,456.00p 1,468.00p 1,441.00p 1,447.00p 1134465
16/01/2023 1,451.00p 1,460.50p 1,435.75p 1,457.00p 733417
13/01/2023 1,458.50p 1,474.00p 1,432.00p 1,450.00p 2331407
12/01/2023 1,467.50p 1,490.00p 1,440.50p 1,465.00p 1638950
11/01/2023 1,469.00p 1,482.00p 1,460.50p 1,465.00p 1826964
10/01/2023 1,450.00p 1,465.00p 1,444.50p 1,458.50p 1164486
09/01/2023 1,423.00p 1,468.00p 1,415.00p 1,466.50p 2442143
06/01/2023 1,373.50p 1,416.50p 1,368.00p 1,415.00p 991873
05/01/2023 1,400.50p 1,411.50p 1,374.50p 1,374.50p 727658
04/01/2023 1,358.50p 1,379.00p 1,355.50p 1,379.00p 967492
03/01/2023 1,328.50p 1,375.00p 1,324.00p 1,350.50p 6552052
30/12/2022 1,332.50p 1,348.00p 1,321.50p 1,321.50p 430913
29/12/2022 1,306.00p 1,330.00p 1,294.44p 1,329.50p 616872
28/12/2022 1,316.50p 1,330.50p 1,300.00p 1,309.00p 806400
23/12/2022 1,308.00p 1,325.00p 1,305.50p 1,310.50p 212284
22/12/2022 1,333.00p 1,335.00p 1,302.00p 1,308.00p 360743
21/12/2022 1,315.00p 1,336.00p 1,303.50p 1,330.50p 753591
20/12/2022 1,293.50p 1,310.00p 1,281.00p 1,305.50p 3387446
19/12/2022 1,329.00p 1,341.50p 1,309.50p 1,309.50p 527124
16/12/2022 1,361.00p 1,364.00p 1,308.98p 1,323.50p 2295818
15/12/2022 1,379.50p 1,387.50p 1,351.45p 1,368.00p 1059211
14/12/2022 1,405.00p 1,408.50p 1,392.00p 1,395.50p 1212837
13/12/2022 1,418.00p 1,465.00p 1,403.50p 1,414.00p 1075116
12/12/2022 1,392.00p 1,422.50p 1,387.50p 1,409.50p 950843
09/12/2022 1,384.50p 1,401.00p 1,379.50p 1,399.50p 839336
08/12/2022 1,363.50p 1,379.50p 1,360.00p 1,378.00p 769280
07/12/2022 1,349.00p 1,374.84p 1,346.50p 1,361.00p 929512
06/12/2022 1,359.00p 1,369.00p 1,344.00p 1,353.50p 937593
05/12/2022 1,400.00p 1,400.00p 1,359.00p 1,364.00p 1024693
02/12/2022 1,395.50p 1,427.00p 1,391.50p 1,397.50p 1161545
01/12/2022 1,431.50p 1,439.50p 1,403.00p 1,403.00p 952369
30/11/2022 1,425.00p 1,425.00p 1,397.50p 1,402.00p 3034260
29/11/2022 1,398.50p 1,401.00p 1,371.50p 1,397.50p 3644023
28/11/2022 1,406.50p 1,411.00p 1,374.50p 1,397.00p 1059457
25/11/2022 1,398.00p 1,408.50p 1,392.50p 1,406.50p 674270
24/11/2022 1,385.00p 1,412.50p 1,374.50p 1,408.50p 564819
23/11/2022 1,378.50p 1,402.00p 1,367.00p 1,385.00p 871644
22/11/2022 1,288.50p 1,382.00p 1,265.50p 1,365.00p 1335271
21/11/2022 1,331.50p 1,344.50p 1,294.00p 1,296.00p 1231333
18/11/2022 1,327.50p 1,348.00p 1,312.00p 1,340.00p 1093258
17/11/2022 1,328.50p 1,333.50p 1,299.00p 1,318.50p 739440
16/11/2022 1,343.50p 1,346.50p 1,310.00p 1,318.50p 5111032
15/11/2022 1,361.00p 1,361.00p 1,332.50p 1,352.00p 1066498
14/11/2022 1,368.00p 1,368.00p 1,322.50p 1,350.00p 1137479
11/11/2022 1,373.00p 1,380.00p 1,343.50p 1,361.00p 3481915
10/11/2022 1,316.00p 1,364.00p 1,294.29p 1,356.00p 1004933
09/11/2022 1,320.00p 1,324.00p 1,299.50p 1,304.50p 610562
08/11/2022 1,301.00p 1,324.50p 1,293.00p 1,324.50p 5430425
07/11/2022 1,287.50p 1,329.54p 1,284.00p 1,313.50p 1726704
04/11/2022 1,273.00p 1,306.00p 1,262.50p 1,284.00p 1021010
03/11/2022 1,282.00p 1,291.00p 1,269.00p 1,274.00p 2198199
02/11/2022 1,309.50p 1,315.00p 1,290.00p 1,302.00p 1517168
01/11/2022 1,274.00p 1,304.00p 1,271.50p 1,293.00p 902698
31/10/2022 1,254.50p 1,273.00p 1,244.50p 1,263.00p 7337172
28/10/2022 1,251.00p 1,263.50p 1,240.50p 1,248.50p 592829
27/10/2022 1,230.00p 1,283.50p 1,227.50p 1,272.50p 1007944
26/10/2022 1,237.00p 1,254.00p 1,233.00p 1,245.00p 2409038
25/10/2022 1,202.50p 1,243.50p 1,200.00p 1,242.00p 877818
24/10/2022 1,192.50p 1,212.50p 1,175.00p 1,198.00p 894367
21/10/2022 1,175.00p 1,194.00p 1,153.00p 1,173.50p 1345451
20/10/2022 1,153.50p 1,181.00p 1,139.50p 1,176.50p 9976187
19/10/2022 1,181.00p 1,185.00p 1,147.50p 1,154.00p 860225
18/10/2022 1,191.50p 1,201.50p 1,174.50p 1,184.50p 1009379
17/10/2022 1,153.00p 1,180.00p 1,142.00p 1,172.50p 820138
14/10/2022 1,152.00p 1,189.50p 1,142.00p 1,150.00p 1739890
13/10/2022 1,100.00p 1,175.50p 1,082.00p 1,133.00p 2122614
12/10/2022 1,105.00p 1,105.50p 1,081.00p 1,088.50p 1512273
11/10/2022 1,103.00p 1,126.00p 1,089.50p 1,098.00p 1511419
10/10/2022 1,124.50p 1,146.50p 1,112.50p 1,118.50p 951663
07/10/2022 1,130.50p 1,154.00p 1,120.50p 1,130.00p 1214354
06/10/2022 1,144.00p 1,159.50p 1,132.07p 1,145.50p 1619001
05/10/2022 1,155.00p 1,159.50p 1,112.50p 1,128.50p 1590395
04/10/2022 1,104.50p 1,169.50p 1,101.50p 1,157.50p 1891546
03/10/2022 1,054.00p 1,093.00p 1,045.00p 1,092.50p 1590990
30/09/2022 1,102.00p 1,109.50p 1,060.40p 1,086.00p 1559717
29/09/2022 1,133.50p 1,133.50p 1,095.50p 1,097.00p 2119617
28/09/2022 1,110.50p 1,154.50p 1,098.50p 1,139.50p 2209748
27/09/2022 1,125.00p 1,149.50p 1,119.00p 1,125.00p 2182157

*Close Price adjusted for both dividends and splits