Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/08/2025 888.40p 894.00p 861.20p 892.80p 1688973
27/08/2025 869.40p 883.00p 868.60p 885.40p 1136054
26/08/2025 876.20p 878.20p 869.20p 869.40p 1860761
22/08/2025 874.40p 888.40p 872.00p 882.00p 650437
21/08/2025 879.20p 881.64p 865.00p 877.20p 705904
20/08/2025 878.00p 895.00p 871.00p 887.40p 952233
19/08/2025 882.60p 886.70p 875.20p 880.40p 982618
18/08/2025 888.40p 889.60p 874.78p 882.20p 8398551
15/08/2025 895.80p 895.80p 879.20p 886.80p 1134794
14/08/2025 899.20p 899.40p 887.00p 887.00p 1212659
13/08/2025 915.40p 928.80p 888.92p 895.00p 1112904
12/08/2025 950.00p 967.20p 891.52p 918.00p 1813105
11/08/2025 928.80p 939.80p 926.48p 936.40p 1053990
08/08/2025 995.60p 997.40p 938.00p 938.00p 4883576
07/08/2025 1,015.00p 1,020.50p 996.00p 996.00p 1537028
06/08/2025 1,022.00p 1,022.00p 1,007.50p 1,008.50p 887514
05/08/2025 1,009.00p 1,021.50p 1,007.00p 1,014.00p 851824
04/08/2025 1,006.50p 1,014.50p 1,001.00p 1,004.00p 740942
01/08/2025 1,010.50p 1,019.00p 995.54p 1,005.00p 3904546
31/07/2025 1,014.00p 1,031.00p 1,004.00p 1,022.00p 1447663
30/07/2025 1,009.00p 1,025.00p 1,002.92p 1,017.00p 1206256
29/07/2025 1,031.50p 1,031.50p 987.40p 1,003.50p 1859365
28/07/2025 997.60p 1,005.00p 985.20p 993.20p 2403953
25/07/2025 982.00p 1,006.40p 979.00p 998.60p 6986717
24/07/2025 996.40p 996.40p 980.40p 983.20p 1911930
23/07/2025 993.80p 996.40p 983.60p 991.40p 791414
22/07/2025 977.20p 990.10p 965.00p 986.40p 1207138
21/07/2025 947.80p 963.40p 944.24p 959.00p 582652
18/07/2025 957.40p 962.20p 947.20p 947.20p 766719
17/07/2025 950.40p 955.40p 939.00p 955.40p 1184711
16/07/2025 935.20p 950.00p 935.20p 942.20p 767860
15/07/2025 951.80p 966.40p 938.40p 942.60p 1262470
14/07/2025 938.40p 950.20p 935.20p 948.00p 912217
11/07/2025 939.00p 951.62p 937.00p 944.60p 1615786
10/07/2025 945.60p 945.60p 932.00p 940.40p 1085260
09/07/2025 937.20p 945.60p 932.00p 936.60p 1108392
08/07/2025 951.80p 961.40p 926.80p 932.20p 2490328
07/07/2025 912.60p 924.35p 910.20p 910.20p 896053
04/07/2025 913.60p 920.00p 908.40p 916.20p 541256
03/07/2025 921.00p 924.20p 914.00p 916.40p 5538600
02/07/2025 922.00p 923.40p 910.80p 921.00p 1147816
01/07/2025 907.20p 919.00p 899.40p 917.80p 2037723
30/06/2025 904.60p 907.95p 894.40p 901.00p 4809091
27/06/2025 902.80p 904.00p 885.80p 903.40p 883877
26/06/2025 878.80p 900.00p 871.07p 900.00p 1843617
25/06/2025 850.00p 864.00p 846.80p 855.20p 1008472
24/06/2025 861.20p 869.08p 846.80p 849.20p 997910
23/06/2025 840.80p 849.60p 833.50p 847.80p 685008
20/06/2025 844.80p 863.60p 838.16p 847.20p 3048597
19/06/2025 839.80p 849.60p 833.00p 836.60p 778182
18/06/2025 850.60p 860.00p 842.80p 847.00p 1843391
17/06/2025 860.00p 865.80p 835.00p 837.60p 2084265
16/06/2025 787.80p 869.80p 783.29p 866.00p 3251649
13/06/2025 734.20p 751.40p 723.85p 751.40p 933780
12/06/2025 737.00p 751.20p 737.00p 747.60p 828559
11/06/2025 753.00p 759.52p 748.60p 748.60p 684224
10/06/2025 742.20p 755.80p 742.20p 753.80p 945746
09/06/2025 745.00p 751.00p 741.00p 749.80p 584961
06/06/2025 738.20p 753.80p 737.40p 741.40p 667447
05/06/2025 743.00p 751.20p 737.80p 741.40p 538260
04/06/2025 745.00p 754.40p 741.91p 750.40p 904589
03/06/2025 751.40p 755.20p 731.20p 742.80p 1586637
02/06/2025 748.40p 755.60p 741.03p 749.40p 1153703
30/05/2025 752.80p 765.28p 746.40p 750.60p 3069246
29/05/2025 761.60p 769.60p 745.31p 754.20p 1108504
28/05/2025 747.00p 753.40p 739.80p 751.00p 1800656
27/05/2025 742.80p 752.00p 735.80p 746.60p 1341631
23/05/2025 739.40p 750.20p 719.20p 731.60p 1639681
22/05/2025 737.80p 745.00p 733.00p 741.80p 1428740
21/05/2025 754.00p 759.40p 746.60p 750.00p 1646095
20/05/2025 760.00p 769.60p 757.00p 758.80p 3693814
19/05/2025 760.40p 770.60p 754.80p 770.60p 12392299
16/05/2025 773.80p 780.38p 765.40p 768.00p 2173580
15/05/2025 789.00p 798.20p 769.40p 777.00p 3236275
14/05/2025 773.00p 800.60p 764.07p 790.80p 2453277
13/05/2025 765.80p 766.80p 745.00p 764.00p 3407172
12/05/2025 711.20p 734.00p 711.20p 720.60p 1624423
09/05/2025 700.20p 706.00p 695.60p 700.20p 3826820
08/05/2025 706.60p 712.00p 693.40p 701.20p 1522885
07/05/2025 688.60p 710.00p 688.05p 703.80p 7061573
06/05/2025 678.40p 687.80p 669.80p 687.80p 2441504
02/05/2025 664.60p 671.80p 658.60p 671.80p 1913654
01/05/2025 641.20p 672.60p 623.00p 653.00p 2548378
30/04/2025 640.00p 650.00p 632.00p 637.60p 9297901
29/04/2025 675.40p 678.40p 635.07p 648.80p 4423619
28/04/2025 591.80p 647.80p 591.80p 628.20p 3598135
25/04/2025 571.00p 590.80p 571.00p 588.20p 5500524
24/04/2025 566.60p 572.60p 561.14p 569.00p 1935289
23/04/2025 587.80p 594.20p 573.40p 576.40p 1947369
22/04/2025 572.60p 572.60p 550.80p 571.40p 1829334
17/04/2025 555.60p 573.80p 550.80p 569.80p 1546826
16/04/2025 552.20p 560.60p 544.60p 556.20p 1232724
15/04/2025 547.60p 558.82p 545.20p 557.40p 4713450
14/04/2025 550.60p 552.00p 540.20p 544.00p 1560593
11/04/2025 541.00p 550.40p 522.80p 536.80p 2431825
10/04/2025 560.60p 569.40p 534.99p 538.60p 3848721
09/04/2025 500.20p 525.83p 497.20p 516.40p 1714190
08/04/2025 519.40p 527.69p 500.75p 518.00p 5080395
07/04/2025 473.90p 528.64p 452.50p 503.20p 4630374
04/04/2025 544.20p 545.00p 499.60p 501.20p 3558250
03/04/2025 563.80p 572.80p 546.80p 547.40p 1743575
02/04/2025 568.00p 580.60p 564.20p 579.00p 1497401
01/04/2025 581.80p 583.40p 569.20p 574.00p 1275618
31/03/2025 605.20p 617.39p 577.60p 577.80p 2293190
28/03/2025 628.20p 636.80p 612.00p 612.40p 1174093
27/03/2025 639.00p 642.40p 624.80p 635.00p 1453262
26/03/2025 652.60p 655.00p 641.00p 643.80p 1359256
25/03/2025 661.40p 664.40p 650.00p 654.40p 3124719
24/03/2025 662.60p 664.60p 650.38p 659.20p 5225163
21/03/2025 655.00p 658.40p 642.45p 653.80p 4358036
20/03/2025 655.20p 671.40p 650.08p 665.20p 2627821
19/03/2025 662.00p 665.40p 646.20p 653.20p 1020056
18/03/2025 656.60p 669.20p 652.80p 656.80p 1453770
17/03/2025 645.20p 655.54p 638.00p 653.80p 1267312
14/03/2025 624.00p 638.60p 624.00p 637.80p 1954478
13/03/2025 637.20p 640.60p 624.72p 629.00p 1477198
12/03/2025 654.80p 664.80p 645.80p 649.00p 1193074
11/03/2025 660.00p 667.74p 634.00p 643.80p 2212146
10/03/2025 732.00p 735.80p 653.40p 661.20p 2765657
07/03/2025 720.00p 731.60p 707.60p 723.60p 1724538
06/03/2025 777.60p 791.60p 725.20p 730.00p 2319860
05/03/2025 737.80p 758.00p 735.80p 742.20p 1383427
04/03/2025 740.00p 744.00p 728.00p 728.00p 903444
03/03/2025 747.80p 759.80p 743.00p 750.00p 973505
28/02/2025 733.20p 756.20p 728.40p 746.60p 2501600
27/02/2025 738.00p 752.40p 733.00p 748.80p 1017751
26/02/2025 714.80p 744.00p 710.60p 741.60p 2001755
25/02/2025 702.80p 723.60p 701.80p 712.00p 1344855
24/02/2025 732.80p 739.00p 693.40p 707.00p 6854463
21/02/2025 749.00p 761.80p 729.00p 738.00p 1915427
20/02/2025 751.40p 754.80p 734.49p 745.60p 735575
19/02/2025 757.60p 764.00p 741.40p 750.40p 838421
18/02/2025 776.80p 778.39p 755.40p 758.40p 999958
17/02/2025 737.00p 764.40p 730.00p 764.40p 1659466
14/02/2025 705.80p 760.00p 705.20p 744.40p 2985785
13/02/2025 709.20p 719.00p 694.20p 697.20p 2561262
12/02/2025 657.00p 696.00p 657.00p 696.00p 4921889
11/02/2025 690.00p 690.60p 653.00p 660.00p 7078249
10/02/2025 743.20p 747.40p 740.00p 742.20p 895776
07/02/2025 745.40p 747.20p 729.92p 742.20p 6601747
06/02/2025 740.60p 755.80p 738.40p 743.00p 840043
05/02/2025 735.00p 747.60p 730.00p 735.80p 1109776
04/02/2025 693.00p 766.20p 687.92p 734.80p 2523145
03/02/2025 689.60p 695.80p 678.40p 695.00p 1585860
31/01/2025 702.40p 714.60p 698.00p 706.80p 1681371
30/01/2025 702.40p 709.60p 694.00p 700.60p 1395303
29/01/2025 707.20p 710.20p 695.60p 698.00p 1001727
28/01/2025 683.60p 708.00p 683.60p 702.40p 2012097
27/01/2025 669.40p 689.60p 666.80p 684.20p 1563739
24/01/2025 682.40p 694.00p 674.00p 674.00p 1256607
23/01/2025 704.60p 707.20p 665.06p 676.60p 2185770
22/01/2025 679.20p 708.60p 677.63p 706.80p 1585443
21/01/2025 680.40p 682.20p 671.00p 679.60p 1227176
20/01/2025 665.00p 679.40p 654.60p 676.60p 1374659
17/01/2025 660.00p 670.40p 648.00p 669.60p 2282873
16/01/2025 628.00p 644.48p 623.80p 630.00p 1393272
15/01/2025 617.80p 628.60p 610.40p 623.20p 4230538
14/01/2025 629.60p 638.60p 610.20p 614.00p 2025405
13/01/2025 670.00p 682.40p 622.40p 624.20p 3185835
10/01/2025 645.40p 646.00p 610.00p 624.20p 1824963
09/01/2025 675.00p 681.20p 646.00p 648.80p 1184370
08/01/2025 680.00p 691.80p 675.00p 678.80p 1069995
07/01/2025 694.00p 717.04p 694.00p 697.60p 993295
06/01/2025 678.40p 703.40p 674.80p 692.80p 1651062
03/01/2025 690.40p 692.60p 670.65p 676.40p 926206
02/01/2025 692.20p 699.40p 686.80p 694.80p 7303665
31/12/2024 676.00p 690.20p 676.00p 687.20p 607599
30/12/2024 670.20p 685.60p 670.20p 681.00p 1378760
27/12/2024 684.80p 687.80p 677.00p 677.00p 1725312
24/12/2024 687.80p 694.00p 681.40p 681.40p 394373
23/12/2024 703.20p 707.80p 685.58p 690.00p 11662299
20/12/2024 709.80p 714.20p 700.00p 707.60p 3486840
19/12/2024 717.00p 723.20p 708.80p 713.60p 1044444
18/12/2024 750.80p 751.80p 731.00p 732.00p 4712751
17/12/2024 761.60p 770.80p 752.00p 752.00p 2078953
16/12/2024 774.40p 792.93p 750.80p 763.80p 1982630
13/12/2024 822.00p 827.00p 810.80p 815.00p 538286
12/12/2024 825.80p 834.20p 819.20p 820.00p 934280
11/12/2024 807.20p 822.20p 801.20p 821.20p 631331
10/12/2024 807.60p 815.60p 795.80p 811.80p 679967
09/12/2024 816.20p 832.40p 804.81p 812.00p 856425
06/12/2024 812.80p 825.80p 808.20p 813.20p 1667517
05/12/2024 812.20p 820.00p 808.60p 814.00p 1064836
04/12/2024 806.60p 821.70p 806.60p 812.80p 2950776
03/12/2024 808.20p 828.40p 805.00p 805.00p 1019905
02/12/2024 805.20p 814.60p 800.20p 805.80p 807789
29/11/2024 801.80p 811.40p 797.00p 805.60p 874987
28/11/2024 789.00p 813.20p 787.00p 802.40p 930909
27/11/2024 804.60p 812.40p 783.20p 783.20p 1293189
26/11/2024 792.00p 807.80p 787.20p 804.20p 1040792
25/11/2024 762.40p 802.00p 750.00p 796.80p 7319808
22/11/2024 750.80p 761.00p 743.40p 754.80p 926980
21/11/2024 736.60p 748.40p 733.60p 747.60p 834443
20/11/2024 748.00p 752.40p 723.60p 734.80p 1815856
19/11/2024 757.20p 761.80p 736.60p 750.40p 816315
18/11/2024 742.40p 758.20p 740.80p 755.00p 730305
15/11/2024 741.60p 752.20p 740.00p 740.80p 807469
14/11/2024 745.60p 752.60p 733.00p 748.80p 868521
13/11/2024 758.80p 769.37p 747.40p 749.20p 1444443
12/11/2024 754.20p 772.20p 749.40p 751.60p 982564

*Close Price adjusted for both dividends and splits