Entain (ENT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/02/2018 907.00p 907.50p 892.00p 900.50p 1255742
02/02/2018 924.00p 924.00p 906.00p 910.00p 1476695
01/02/2018 930.00p 930.00p 919.00p 919.00p 905429
31/01/2018 924.50p 930.50p 920.00p 927.00p 1075408
30/01/2018 923.50p 937.50p 918.00p 926.00p 939137
29/01/2018 927.50p 932.00p 920.50p 924.00p 1140112
26/01/2018 905.00p 931.00p 902.00p 921.50p 6010874
25/01/2018 940.00p 952.45p 933.41p 948.00p 1490138
24/01/2018 947.00p 954.00p 939.00p 945.00p 960719
23/01/2018 928.50p 948.50p 928.00p 943.00p 976250
22/01/2018 900.00p 929.00p 885.50p 926.50p 4800834
19/01/2018 928.50p 938.00p 923.00p 938.00p 1040535
18/01/2018 927.50p 929.50p 922.50p 924.50p 3369149
17/01/2018 930.50p 941.50p 923.50p 923.50p 1258414
16/01/2018 929.00p 940.00p 928.70p 935.50p 2132680
15/01/2018 943.50p 943.50p 925.00p 929.50p 1636468
12/01/2018 960.00p 965.00p 925.00p 940.00p 4742943
11/01/2018 981.00p 996.00p 953.50p 955.00p 3379700
10/01/2018 944.00p 963.00p 940.00p 958.50p 761027
09/01/2018 954.00p 960.50p 936.00p 950.00p 1595610
08/01/2018 974.00p 974.50p 946.00p 953.50p 900947
05/01/2018 977.00p 990.50p 964.50p 968.50p 1378554
04/01/2018 965.50p 982.00p 956.00p 982.00p 1290586
03/01/2018 945.00p 970.00p 940.00p 962.50p 1249922
02/01/2018 942.00p 948.50p 928.00p 944.50p 1293234
29/12/2017 935.50p 935.50p 925.00p 925.00p 281804
28/12/2017 927.50p 939.50p 924.40p 933.50p 921906
27/12/2017 920.00p 928.00p 910.50p 927.50p 1657440
22/12/2017 935.00p 935.00p 907.50p 912.50p 2453650
21/12/2017 934.00p 940.50p 918.50p 934.00p 1034567
20/12/2017 928.50p 938.50p 918.50p 938.50p 1065055
19/12/2017 930.00p 930.00p 907.00p 927.50p 1224298
18/12/2017 931.50p 936.50p 923.50p 929.50p 838327
15/12/2017 926.00p 928.00p 918.00p 928.00p 1326918
14/12/2017 906.50p 926.50p 900.50p 926.50p 1751430
13/12/2017 933.00p 933.00p 906.00p 912.50p 3079341
12/12/2017 937.00p 955.00p 911.50p 929.00p 2307635
11/12/2017 965.00p 971.89p 940.00p 955.00p 1313094
08/12/2017 953.50p 973.50p 950.00p 961.00p 3161662
07/12/2017 920.00p 992.50p 905.50p 954.50p 9542017
06/12/2017 902.00p 913.50p 889.50p 909.00p 1011126
05/12/2017 906.50p 910.50p 895.00p 905.00p 785406
04/12/2017 915.00p 916.50p 902.50p 906.00p 414098
01/12/2017 902.00p 914.50p 896.00p 909.00p 565066
30/11/2017 910.00p 914.00p 893.00p 901.50p 960230
29/11/2017 919.50p 924.00p 909.00p 910.00p 458796
28/11/2017 900.00p 925.00p 897.00p 920.00p 682418
27/11/2017 914.50p 920.00p 909.50p 911.50p 453938
24/11/2017 923.50p 923.50p 912.00p 916.00p 344970
23/11/2017 915.00p 924.00p 914.95p 920.00p 630294
22/11/2017 929.50p 929.50p 913.00p 920.50p 805152
21/11/2017 922.50p 932.00p 917.00p 928.50p 736131
20/11/2017 920.50p 922.50p 914.00p 921.00p 772665
17/11/2017 905.50p 920.50p 897.50p 919.50p 1082105
16/11/2017 900.50p 916.00p 897.50p 916.00p 1246991
15/11/2017 894.00p 903.50p 894.00p 896.50p 2304812
14/11/2017 869.00p 894.27p 869.00p 894.00p 1517217
13/11/2017 891.00p 891.50p 860.50p 874.50p 1300557
10/11/2017 886.00p 891.50p 884.00p 890.50p 1221691
09/11/2017 900.00p 904.00p 876.50p 885.50p 2250444
08/11/2017 900.00p 907.00p 893.50p 901.00p 2856273
07/11/2017 903.50p 907.50p 893.50p 901.00p 2359397
06/11/2017 917.50p 922.50p 901.50p 905.00p 1924577
03/11/2017 927.00p 940.50p 913.00p 920.50p 2033728
02/11/2017 952.00p 962.00p 929.00p 932.00p 2897089
01/11/2017 941.00p 954.00p 935.00p 947.00p 1393236
31/10/2017 934.50p 942.50p 927.50p 937.50p 772533
30/10/2017 921.50p 935.00p 921.50p 930.00p 944997
27/10/2017 915.00p 926.50p 912.50p 926.00p 900275
26/10/2017 911.50p 918.50p 909.00p 909.00p 823461
25/10/2017 899.50p 914.50p 892.96p 912.50p 1812639
24/10/2017 910.00p 912.00p 905.00p 907.00p 428072
23/10/2017 899.50p 908.00p 899.50p 907.00p 576140
20/10/2017 903.00p 909.50p 900.50p 905.00p 1067811
19/10/2017 904.00p 908.50p 895.00p 903.50p 2266539
18/10/2017 901.50p 917.50p 901.50p 908.50p 808361
17/10/2017 900.50p 906.00p 892.50p 902.50p 1630729
16/10/2017 911.50p 914.00p 897.00p 904.00p 1079299
13/10/2017 909.00p 914.00p 899.00p 912.50p 1833312
12/10/2017 865.00p 908.00p 865.00p 905.50p 2058355
11/10/2017 855.00p 870.50p 849.00p 867.50p 958116
10/10/2017 857.50p 866.50p 852.50p 853.50p 660424
09/10/2017 856.00p 860.00p 852.50p 859.50p 632503
06/10/2017 853.50p 858.50p 845.00p 856.00p 513010
05/10/2017 851.50p 853.50p 847.50p 850.00p 483760
04/10/2017 842.00p 854.50p 840.00p 850.50p 708247
03/10/2017 825.00p 845.00p 824.50p 845.00p 481194
02/10/2017 819.00p 828.00p 818.50p 828.00p 556173
29/09/2017 820.00p 826.00p 817.00p 821.00p 858814
28/09/2017 833.00p 833.00p 818.50p 822.50p 654505
27/09/2017 843.00p 843.00p 820.50p 832.00p 1086756
26/09/2017 845.50p 845.50p 835.50p 837.50p 707676
25/09/2017 860.00p 861.00p 846.50p 849.00p 695482
22/09/2017 837.50p 856.50p 837.50p 856.50p 769581
21/09/2017 844.50p 851.50p 838.50p 838.50p 800598
20/09/2017 855.00p 860.00p 847.00p 860.00p 1068294
19/09/2017 843.00p 853.50p 841.00p 853.50p 688160
18/09/2017 837.50p 850.50p 834.50p 844.50p 904096
15/09/2017 830.00p 855.50p 830.00p 839.50p 1721227
14/09/2017 830.00p 858.50p 827.50p 851.50p 2522607
13/09/2017 798.50p 800.00p 788.50p 799.50p 638496
12/09/2017 795.50p 799.00p 780.00p 798.50p 531341
11/09/2017 798.50p 800.00p 791.00p 793.00p 484494
08/09/2017 783.00p 796.00p 773.50p 793.00p 458117
07/09/2017 775.50p 786.00p 770.00p 781.50p 389452
06/09/2017 778.00p 779.00p 769.00p 774.50p 733452
05/09/2017 790.00p 792.50p 777.50p 779.50p 505420
04/09/2017 800.50p 800.50p 788.00p 793.50p 270495
01/09/2017 782.50p 800.50p 774.00p 797.50p 765516
31/08/2017 755.00p 782.00p 755.00p 780.50p 689717
30/08/2017 750.00p 760.00p 750.00p 760.00p 343357
29/08/2017 755.00p 756.00p 745.00p 748.00p 460293
25/08/2017 755.50p 756.50p 752.00p 755.00p 322829
24/08/2017 763.50p 763.50p 743.50p 759.50p 423837
23/08/2017 753.50p 762.50p 750.50p 754.50p 784514
22/08/2017 755.50p 755.50p 748.00p 750.50p 286929
21/08/2017 749.00p 753.50p 747.50p 751.00p 150705
18/08/2017 755.50p 758.50p 749.50p 754.00p 734379
17/08/2017 762.00p 766.50p 756.50p 756.50p 299857
16/08/2017 758.00p 766.50p 754.00p 765.50p 356358
15/08/2017 763.50p 763.50p 753.00p 757.00p 372772
14/08/2017 754.50p 762.00p 750.00p 762.00p 322562
11/08/2017 746.50p 751.50p 729.50p 750.00p 511737
10/08/2017 748.00p 755.00p 745.50p 749.00p 442727
09/08/2017 768.00p 768.00p 744.00p 749.00p 548635
08/08/2017 782.50p 783.00p 763.00p 764.00p 475858
07/08/2017 789.50p 793.00p 784.50p 785.00p 424629
04/08/2017 784.00p 795.00p 779.00p 795.00p 522225
03/08/2017 778.00p 786.50p 776.50p 782.50p 465317
02/08/2017 771.00p 783.50p 769.50p 777.50p 582521
01/08/2017 770.00p 774.50p 764.00p 769.00p 487143
31/07/2017 770.00p 771.00p 765.00p 768.50p 513465
28/07/2017 771.50p 787.50p 763.50p 770.00p 881604
27/07/2017 768.00p 772.00p 765.50p 769.50p 305049
26/07/2017 764.00p 774.50p 760.50p 765.50p 441358
25/07/2017 756.00p 766.50p 753.50p 762.00p 532939
24/07/2017 770.00p 771.50p 753.00p 758.00p 572046
21/07/2017 765.00p 776.00p 759.00p 770.50p 691298
20/07/2017 760.00p 765.50p 754.00p 765.00p 329295
19/07/2017 767.50p 767.50p 755.00p 765.00p 335453
18/07/2017 763.50p 765.50p 756.00p 763.50p 630525
17/07/2017 753.00p 758.50p 747.50p 756.50p 291453
14/07/2017 750.50p 753.50p 746.00p 752.50p 339257
13/07/2017 749.00p 750.00p 740.00p 750.00p 587254
12/07/2017 751.00p 761.00p 745.50p 749.00p 752733
11/07/2017 764.00p 764.00p 746.50p 750.50p 473047
10/07/2017 776.50p 776.50p 752.50p 762.50p 1098144
07/07/2017 765.00p 776.00p 764.00p 776.00p 508162
06/07/2017 780.00p 786.00p 762.50p 768.00p 918615
05/07/2017 761.50p 772.50p 757.50p 770.00p 647514
04/07/2017 757.00p 761.00p 753.00p 757.50p 669857
03/07/2017 756.00p 761.00p 745.00p 759.50p 1122189
30/06/2017 762.00p 763.00p 746.00p 756.50p 506274
29/06/2017 761.00p 765.00p 750.50p 752.50p 867662
28/06/2017 752.00p 758.50p 745.00p 756.50p 731467
27/06/2017 769.50p 773.00p 743.50p 754.50p 749378
26/06/2017 773.50p 777.50p 770.00p 774.50p 547386
23/06/2017 790.50p 790.50p 768.50p 774.00p 848906
22/06/2017 794.00p 798.00p 781.50p 781.50p 650433
21/06/2017 798.50p 806.00p 790.50p 791.50p 604243
20/06/2017 802.50p 807.00p 799.00p 799.00p 349620
19/06/2017 801.50p 805.50p 797.00p 800.00p 468148
16/06/2017 801.00p 811.00p 787.50p 787.50p 2010211
15/06/2017 820.00p 820.00p 784.00p 800.00p 1338043
14/06/2017 790.50p 821.50p 790.50p 819.50p 1609806
13/06/2017 770.00p 793.50p 769.00p 792.50p 1040570
12/06/2017 788.50p 792.50p 766.88p 768.00p 532225
09/06/2017 783.00p 795.00p 773.50p 791.50p 930523
08/06/2017 790.00p 790.00p 779.00p 783.50p 1899709
07/06/2017 774.50p 789.50p 774.00p 787.00p 654577
06/06/2017 780.00p 780.00p 766.50p 774.50p 875123
05/06/2017 792.50p 794.50p 779.00p 779.00p 306157
02/06/2017 797.00p 802.00p 789.50p 792.00p 706197
01/06/2017 806.50p 810.50p 795.00p 800.00p 2541121
31/05/2017 798.00p 806.50p 798.00p 804.00p 2116192
30/05/2017 811.00p 818.00p 796.00p 802.00p 2129875
26/05/2017 785.00p 826.50p 782.50p 812.00p 4630923
25/05/2017 781.00p 807.50p 766.10p 782.00p 2526384
24/05/2017 772.50p 779.50p 763.50p 765.00p 797100
23/05/2017 766.00p 776.50p 766.00p 772.50p 635930
22/05/2017 765.00p 771.50p 757.50p 767.50p 800516
19/05/2017 761.00p 775.00p 761.00p 766.00p 1004936
18/05/2017 767.00p 772.50p 763.00p 764.50p 923784
17/05/2017 771.00p 780.00p 769.00p 770.50p 1386951
16/05/2017 761.50p 770.50p 760.00p 770.00p 993868
15/05/2017 774.00p 774.00p 760.50p 761.00p 823532
12/05/2017 765.50p 774.50p 765.50p 767.00p 774290
11/05/2017 766.50p 769.50p 757.50p 768.00p 1035653
10/05/2017 749.00p 768.00p 749.00p 766.50p 917832
09/05/2017 737.00p 754.50p 736.56p 749.00p 670439
08/05/2017 735.50p 746.00p 733.00p 737.50p 1494611
05/05/2017 739.00p 741.00p 732.50p 739.00p 1907516
04/05/2017 749.00p 749.00p 737.00p 741.50p 1707247
03/05/2017 755.00p 755.98p 740.00p 746.00p 519720
02/05/2017 750.00p 757.00p 739.00p 757.00p 1149031
28/04/2017 746.50p 751.00p 743.10p 747.00p 1026599
27/04/2017 753.00p 754.00p 742.00p 745.50p 920014
26/04/2017 744.00p 758.00p 743.50p 754.00p 1229501
25/04/2017 742.50p 748.87p 741.50p 745.50p 1143897
24/04/2017 744.00p 744.00p 732.50p 742.00p 1332330

*Close Price adjusted for both dividends and splits