Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/12/2021 1,579.50p 1,602.50p 1,572.50p 1,588.50p 1962792
13/12/2021 1,633.00p 1,642.50p 1,568.72p 1,572.00p 1282619
10/12/2021 1,667.00p 1,675.00p 1,633.00p 1,633.00p 1132775
09/12/2021 1,728.00p 1,744.00p 1,661.00p 1,683.50p 1337117
08/12/2021 1,717.00p 1,730.50p 1,683.50p 1,720.00p 1088346
07/12/2021 1,724.00p 1,775.00p 1,709.00p 1,714.50p 1459765
06/12/2021 1,648.00p 1,695.00p 1,620.82p 1,690.00p 1021862
03/12/2021 1,699.00p 1,699.00p 1,628.50p 1,639.00p 1790364
02/12/2021 1,693.00p 1,696.50p 1,632.00p 1,663.00p 1480732
01/12/2021 1,690.50p 1,720.50p 1,676.50p 1,720.50p 1553162
30/11/2021 1,711.00p 1,723.00p 1,658.00p 1,669.00p 3506089
29/11/2021 1,747.50p 1,788.00p 1,733.50p 1,746.00p 1772874
26/11/2021 1,715.00p 1,788.00p 1,697.00p 1,724.00p 2063668
25/11/2021 1,825.50p 1,835.00p 1,796.85p 1,826.50p 1641756
24/11/2021 1,874.00p 1,874.00p 1,783.42p 1,825.50p 2814725
23/11/2021 1,879.00p 1,923.00p 1,879.00p 1,885.00p 981054
22/11/2021 1,918.50p 1,929.00p 1,897.30p 1,920.50p 1765962
19/11/2021 1,951.50p 1,959.50p 1,854.74p 1,918.50p 1875218
18/11/2021 1,974.50p 1,992.50p 1,945.00p 1,949.50p 660815
17/11/2021 1,963.00p 2,006.00p 1,950.00p 1,971.50p 1535791
16/11/2021 1,958.00p 1,974.00p 1,940.00p 1,971.50p 2602080
15/11/2021 1,975.50p 2,013.58p 1,970.50p 1,971.00p 1033314
12/11/2021 2,021.00p 2,032.00p 1,963.50p 1,997.50p 1130991
11/11/2021 1,950.00p 2,034.00p 1,943.00p 2,025.00p 2030773
10/11/2021 1,962.00p 1,982.50p 1,923.00p 1,964.00p 857136
09/11/2021 1,999.50p 2,016.00p 1,969.50p 1,972.00p 2617871
08/11/2021 2,057.00p 2,081.52p 1,998.50p 2,011.00p 919351
05/11/2021 2,027.00p 2,067.00p 2,027.00p 2,048.00p 1616340
04/11/2021 2,036.00p 2,045.00p 2,022.00p 2,024.00p 1060981
03/11/2021 2,043.00p 2,057.00p 2,014.00p 2,033.00p 745019
02/11/2021 2,072.00p 2,078.46p 2,001.00p 2,050.00p 1629755
01/11/2021 2,064.00p 2,076.00p 2,040.00p 2,062.00p 840203
29/10/2021 2,039.00p 2,068.00p 2,008.00p 2,048.00p 1103418
28/10/2021 2,036.00p 2,060.00p 2,010.00p 2,059.00p 1010683
27/10/2021 2,025.00p 2,055.00p 2,013.00p 2,049.00p 2817882
26/10/2021 2,143.00p 2,157.00p 1,886.00p 2,002.00p 5608662
25/10/2021 2,134.00p 2,144.00p 2,117.00p 2,137.00p 439446
22/10/2021 2,136.00p 2,162.00p 2,120.00p 2,125.00p 625160
21/10/2021 2,147.00p 2,162.48p 2,120.00p 2,123.00p 1691764
20/10/2021 2,200.00p 2,201.00p 2,155.96p 2,160.00p 1367499
19/10/2021 2,120.00p 2,211.00p 2,059.00p 2,171.00p 2226974
18/10/2021 2,079.00p 2,138.00p 2,063.00p 2,124.00p 1754228
15/10/2021 2,068.00p 2,098.00p 2,059.20p 2,097.00p 1480060
14/10/2021 2,100.00p 2,104.00p 2,036.00p 2,059.00p 1404325
13/10/2021 2,095.00p 2,095.00p 2,050.00p 2,066.00p 1705047
12/10/2021 2,070.00p 2,110.01p 2,051.00p 2,073.00p 1521801
11/10/2021 2,106.00p 2,135.00p 2,090.00p 2,108.00p 1506963
08/10/2021 2,122.00p 2,161.00p 2,119.44p 2,132.00p 3867536
07/10/2021 2,100.00p 2,154.00p 2,095.00p 2,134.00p 1377401
06/10/2021 2,096.00p 2,106.00p 2,060.00p 2,090.00p 2029884
05/10/2021 2,125.00p 2,151.00p 2,116.00p 2,132.00p 4811454
04/10/2021 2,141.00p 2,172.00p 2,118.00p 2,121.00p 1898151
01/10/2021 2,090.00p 2,166.00p 2,071.00p 2,156.00p 1443365
30/09/2021 2,184.00p 2,212.00p 2,127.00p 2,130.00p 1811514
29/09/2021 2,157.00p 2,222.00p 2,129.00p 2,165.00p 1394450
28/09/2021 2,199.00p 2,210.00p 2,151.00p 2,151.00p 2139423
27/09/2021 2,213.00p 2,263.00p 2,170.00p 2,223.00p 2003953
24/09/2021 2,250.00p 2,350.54p 2,201.00p 2,210.00p 2663213
23/09/2021 2,375.00p 2,463.90p 2,256.62p 2,262.00p 7926043
22/09/2021 2,500.00p 2,500.00p 2,377.00p 2,377.00p 8614895
21/09/2021 1,941.50p 2,400.00p 1,889.00p 2,261.00p 5781650
20/09/2021 1,940.00p 1,962.00p 1,870.50p 1,915.50p 1459388
17/09/2021 1,949.50p 1,991.00p 1,943.50p 1,956.00p 1817677
16/09/2021 1,889.50p 1,933.50p 1,888.50p 1,928.50p 1220081
15/09/2021 1,933.50p 1,933.50p 1,887.00p 1,889.00p 1182207
14/09/2021 1,906.50p 1,944.50p 1,900.50p 1,943.50p 976263
13/09/2021 1,930.00p 1,931.63p 1,894.00p 1,905.00p 812066
10/09/2021 1,939.00p 1,953.50p 1,925.50p 1,926.50p 561627
09/09/2021 1,900.00p 1,921.50p 1,873.50p 1,921.50p 568547
08/09/2021 1,944.50p 1,950.50p 1,910.00p 1,910.00p 453971
07/09/2021 1,942.50p 1,965.50p 1,937.03p 1,949.50p 1645256
06/09/2021 1,953.00p 1,973.00p 1,915.00p 1,948.50p 320034
03/09/2021 1,948.00p 1,950.50p 1,927.50p 1,943.00p 450918
02/09/2021 1,960.00p 1,987.50p 1,942.00p 1,948.50p 849927
01/09/2021 1,962.50p 1,990.00p 1,945.00p 1,978.00p 1401368
31/08/2021 1,914.00p 1,933.00p 1,902.50p 1,933.00p 1580590
27/08/2021 1,903.50p 1,925.50p 1,886.00p 1,909.50p 627634
26/08/2021 1,906.50p 1,918.00p 1,891.00p 1,915.00p 1452312
25/08/2021 1,868.50p 1,915.00p 1,868.50p 1,915.00p 1633817
24/08/2021 1,873.00p 1,885.30p 1,866.50p 1,871.50p 894936
23/08/2021 1,870.00p 1,881.00p 1,860.00p 1,863.50p 576067
20/08/2021 1,843.00p 1,871.00p 1,829.50p 1,849.00p 2495551
19/08/2021 1,833.50p 1,850.50p 1,798.50p 1,843.50p 1341084
18/08/2021 1,899.00p 1,903.50p 1,849.70p 1,857.00p 2074343
17/08/2021 1,870.00p 1,900.00p 1,870.00p 1,885.00p 2122557
16/08/2021 1,940.00p 1,953.00p 1,894.00p 1,904.50p 920666
13/08/2021 1,948.00p 1,972.00p 1,944.00p 1,960.00p 1222960
12/08/2021 1,922.00p 1,969.50p 1,922.00p 1,942.50p 1033388
11/08/2021 1,965.50p 1,979.00p 1,941.00p 1,965.50p 1366325
10/08/2021 1,937.50p 1,999.80p 1,937.50p 1,971.50p 1425434
09/08/2021 1,929.50p 1,941.76p 1,878.00p 1,933.00p 1549029
06/08/2021 1,942.00p 1,983.50p 1,923.00p 1,929.00p 1796819
05/08/2021 1,908.00p 1,961.50p 1,898.00p 1,936.50p 2226723
04/08/2021 1,814.00p 1,950.00p 1,810.00p 1,912.50p 1448661
03/08/2021 1,816.50p 1,821.00p 1,788.00p 1,802.50p 835342
02/08/2021 1,823.00p 1,839.00p 1,806.50p 1,819.50p 485994
30/07/2021 1,804.50p 1,817.50p 1,780.00p 1,816.50p 854405
29/07/2021 1,820.50p 1,828.00p 1,798.00p 1,824.00p 881486
28/07/2021 1,797.00p 1,836.00p 1,797.00p 1,816.00p 1259287
27/07/2021 1,847.00p 1,858.50p 1,828.00p 1,834.50p 879747
26/07/2021 1,842.50p 1,853.50p 1,834.50p 1,852.50p 800409
23/07/2021 1,853.00p 1,866.00p 1,841.00p 1,848.50p 664801
22/07/2021 1,821.50p 1,864.00p 1,809.00p 1,851.00p 790712
21/07/2021 1,757.00p 1,804.50p 1,757.00p 1,792.00p 1175738
20/07/2021 1,771.50p 1,785.00p 1,727.50p 1,746.50p 1515446
19/07/2021 1,800.50p 1,813.00p 1,728.50p 1,767.00p 1086936
16/07/2021 1,844.00p 1,874.50p 1,819.00p 1,821.00p 1332720
15/07/2021 1,863.00p 1,875.50p 1,829.00p 1,829.50p 1004162
14/07/2021 1,865.50p 1,894.00p 1,853.21p 1,872.00p 960161
13/07/2021 1,860.00p 1,877.50p 1,850.00p 1,869.50p 742041
12/07/2021 1,871.50p 1,878.00p 1,837.28p 1,865.00p 920820
09/07/2021 1,832.00p 1,877.32p 1,822.97p 1,870.00p 1364491
08/07/2021 1,801.00p 1,860.00p 1,789.00p 1,820.50p 2708901
07/07/2021 1,856.00p 1,875.50p 1,788.16p 1,807.50p 1205386
06/07/2021 1,850.50p 1,900.00p 1,844.96p 1,869.50p 1162913
05/07/2021 1,811.00p 1,858.50p 1,799.00p 1,855.50p 965471
02/07/2021 1,782.00p 1,816.75p 1,779.50p 1,797.50p 908010
01/07/2021 1,754.50p 1,788.00p 1,738.50p 1,780.50p 1235261
30/06/2021 1,775.50p 1,784.00p 1,729.50p 1,745.50p 1794214
29/06/2021 1,770.00p 1,790.50p 1,752.50p 1,780.00p 1313753
28/06/2021 1,774.00p 1,806.00p 1,761.50p 1,777.50p 1754333
25/06/2021 1,846.00p 1,851.50p 1,800.00p 1,800.00p 1142030
24/06/2021 1,818.50p 1,859.00p 1,810.00p 1,848.00p 2041465
23/06/2021 1,830.50p 1,845.00p 1,791.50p 1,814.50p 1384778
22/06/2021 1,835.00p 1,842.50p 1,808.00p 1,821.50p 1236881
21/06/2021 1,804.00p 1,836.00p 1,792.50p 1,835.00p 1370061
18/06/2021 1,824.50p 1,836.50p 1,804.50p 1,822.00p 2588607
17/06/2021 1,808.50p 1,829.26p 1,804.50p 1,824.50p 916753
16/06/2021 1,803.50p 1,830.00p 1,797.09p 1,824.00p 1432899
15/06/2021 1,818.00p 1,826.50p 1,750.50p 1,801.50p 2362404
14/06/2021 1,805.00p 1,833.50p 1,799.00p 1,811.50p 1322969
11/06/2021 1,800.00p 1,807.61p 1,764.88p 1,803.50p 2043403
10/06/2021 1,771.00p 1,776.50p 1,753.50p 1,765.00p 744048
09/06/2021 1,787.00p 1,787.00p 1,762.50p 1,772.50p 1131786
08/06/2021 1,729.00p 1,800.00p 1,721.00p 1,787.00p 1211949
07/06/2021 1,736.00p 1,749.00p 1,721.54p 1,732.00p 716167
04/06/2021 1,694.50p 1,735.50p 1,690.00p 1,733.00p 892601
03/06/2021 1,681.00p 1,702.00p 1,675.00p 1,698.50p 1055354
02/06/2021 1,663.50p 1,686.00p 1,651.00p 1,686.00p 1640077
01/06/2021 1,674.50p 1,685.50p 1,663.00p 1,672.50p 1704610
31/05/2021 1,669.00p 1,669.50p 1,649.50p 1,649.50p 921290
28/05/2021 1,669.00p 1,669.50p 1,649.50p 1,649.50p 921290
27/05/2021 1,680.00p 1,680.00p 1,661.00p 1,665.50p 1900176
26/05/2021 1,630.50p 1,674.38p 1,627.00p 1,670.50p 1869210
25/05/2021 1,631.00p 1,643.00p 1,618.00p 1,633.50p 1556433
24/05/2021 1,585.50p 1,622.50p 1,570.91p 1,614.50p 2166316
21/05/2021 1,565.00p 1,590.00p 1,559.50p 1,579.00p 1380512
20/05/2021 1,559.50p 1,574.08p 1,547.50p 1,563.00p 842292
19/05/2021 1,569.50p 1,571.00p 1,517.50p 1,539.00p 1284306
18/05/2021 1,569.00p 1,571.00p 1,546.00p 1,567.50p 918268
17/05/2021 1,565.50p 1,571.39p 1,544.50p 1,550.00p 662897
14/05/2021 1,567.00p 1,580.50p 1,546.89p 1,557.50p 1235335
13/05/2021 1,525.50p 1,552.00p 1,516.00p 1,553.00p 1110880
12/05/2021 1,559.50p 1,578.00p 1,537.50p 1,538.00p 1233471
11/05/2021 1,598.50p 1,600.50p 1,531.00p 1,564.50p 2229322
10/05/2021 1,661.50p 1,661.50p 1,609.00p 1,621.00p 1309646
07/05/2021 1,654.50p 1,666.00p 1,641.54p 1,659.50p 1492223
06/05/2021 1,673.00p 1,677.83p 1,645.50p 1,653.50p 1571513
05/05/2021 1,632.50p 1,693.02p 1,632.50p 1,674.50p 924777
04/05/2021 1,704.50p 1,713.00p 1,640.81p 1,646.00p 1365492
30/04/2021 1,686.50p 1,705.00p 1,683.00p 1,691.50p 1537969
29/04/2021 1,726.00p 1,729.50p 1,675.50p 1,693.00p 1177013
28/04/2021 1,720.00p 1,730.50p 1,710.00p 1,719.50p 1195954
27/04/2021 1,684.00p 1,725.00p 1,674.50p 1,724.50p 1709450
26/04/2021 1,691.50p 1,716.00p 1,684.00p 1,700.00p 1505510
23/04/2021 1,668.50p 1,699.50p 1,656.00p 1,690.50p 1805273
22/04/2021 1,705.00p 1,705.00p 1,645.40p 1,665.00p 2575554
21/04/2021 1,626.00p 1,687.00p 1,613.00p 1,663.00p 1881514
20/04/2021 1,644.50p 1,649.50p 1,619.50p 1,627.00p 1866576
19/04/2021 1,650.00p 1,672.00p 1,631.50p 1,644.50p 1217845
16/04/2021 1,627.50p 1,652.00p 1,619.00p 1,647.50p 1642215
15/04/2021 1,610.00p 1,644.50p 1,610.00p 1,624.50p 2038433
14/04/2021 1,601.50p 1,610.30p 1,588.50p 1,607.00p 1471588
13/04/2021 1,571.50p 1,608.00p 1,566.00p 1,605.00p 1901998
12/04/2021 1,557.00p 1,580.00p 1,544.00p 1,573.00p 1046054
09/04/2021 1,600.00p 1,605.00p 1,561.00p 1,566.50p 2014856
08/04/2021 1,578.50p 1,609.00p 1,576.26p 1,596.00p 1546907
07/04/2021 1,580.50p 1,592.00p 1,556.18p 1,580.00p 1411660
06/04/2021 1,533.00p 1,596.50p 1,532.00p 1,579.00p 1865765
01/04/2021 1,525.00p 1,534.50p 1,517.00p 1,528.50p 1923214
31/03/2021 1,528.00p 1,540.00p 1,516.50p 1,518.00p 1592950
30/03/2021 1,533.00p 1,549.00p 1,501.50p 1,532.00p 1675217
29/03/2021 1,543.50p 1,553.00p 1,501.50p 1,510.00p 1923230
26/03/2021 1,540.00p 1,556.00p 1,522.50p 1,554.50p 1469283
25/03/2021 1,537.50p 1,548.50p 1,510.50p 1,534.00p 1334723
24/03/2021 1,511.00p 1,560.00p 1,505.82p 1,540.00p 1345024
23/03/2021 1,541.00p 1,562.50p 1,515.50p 1,525.00p 1380270
22/03/2021 1,548.00p 1,583.50p 1,534.50p 1,560.50p 1640056
19/03/2021 1,554.50p 1,572.50p 1,516.00p 1,556.50p 4562796
18/03/2021 1,527.00p 1,557.50p 1,525.00p 1,553.00p 2375380
17/03/2021 1,510.50p 1,530.90p 1,489.00p 1,519.00p 1443051
16/03/2021 1,503.00p 1,530.00p 1,487.50p 1,522.00p 1795662
15/03/2021 1,474.00p 1,518.50p 1,467.50p 1,496.00p 2480186
12/03/2021 1,469.50p 1,480.50p 1,462.00p 1,466.50p 981084
11/03/2021 1,460.00p 1,494.32p 1,458.50p 1,480.50p 2003470
10/03/2021 1,464.50p 1,470.22p 1,437.00p 1,450.50p 1744679
09/03/2021 1,412.00p 1,476.00p 1,401.00p 1,473.00p 1143156
08/03/2021 1,437.50p 1,451.00p 1,380.50p 1,417.00p 2532276
05/03/2021 1,446.50p 1,451.50p 1,412.50p 1,415.00p 2415915
04/03/2021 1,434.50p 1,472.66p 1,418.00p 1,464.00p 2138939

*Close Price adjusted for both dividends and splits