1. Share Prices

  2. Entain PLC (ENT)

837.40p+13.20 (+1.60%)19 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Entain PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 2024816.40p839.60p816.40p837.40p4,812,743
Apr 18, 2024819.60p824.75p808.80p824.20p7,192,380
Apr 17, 2024814.00p838.00p807.40p814.20p3,256,689
Apr 16, 2024804.20p812.20p788.40p806.20p2,759,883
Apr 15, 2024816.60p821.81p807.60p817.20p2,101,784
Apr 12, 2024811.20p842.40p805.60p820.80p4,960,080
Apr 11, 2024809.60p829.60p805.00p806.20p2,316,262
Apr 10, 2024830.00p835.60p806.60p811.00p6,045,637
Apr 9, 2024821.20p834.20p814.00p823.40p2,287,019
Apr 8, 2024800.80p831.20p791.80p825.00p4,151,054
Apr 5, 2024781.40p784.00p768.60p784.00p4,288,498
Apr 4, 2024760.60p800.60p760.40p797.40p2,413,895
Apr 3, 2024745.40p759.40p738.80p759.20p3,389,768
Apr 2, 2024799.00p802.00p756.99p757.60p3,043,600
Mar 28, 2024789.80p799.00p778.62p797.40p2,064,747
Mar 27, 2024792.40p792.40p770.60p785.00p3,444,049
Mar 26, 2024784.60p798.80p778.00p793.80p1,707,660
Mar 25, 2024781.40p793.80p776.80p787.40p1,468,274
Mar 22, 2024782.80p800.00p778.60p784.40p3,417,706
Mar 21, 2024789.60p794.40p768.40p785.00p3,575,572
Mar 20, 2024770.00p774.80p758.40p772.80p6,349,009
Mar 19, 2024770.20p776.40p753.40p770.40p1,755,426
Mar 18, 2024774.00p784.60p766.80p775.00p3,444,557
Mar 15, 2024764.80p779.60p757.60p774.00p3,847,883
Mar 14, 2024773.00p787.00p752.20p769.60p2,458,040
Mar 13, 2024757.80p791.00p751.20p777.00p12,990,691
Mar 12, 2024743.00p775.40p722.85p762.40p7,281,314
Mar 11, 2024744.80p750.45p718.20p734.80p9,120,827
Mar 8, 2024795.00p795.00p746.80p747.00p6,221,998
Mar 7, 2024802.00p818.20p748.00p790.00p6,978,909
Mar 6, 2024837.80p851.40p825.00p830.40p3,365,855
Mar 5, 2024832.20p857.80p829.00p835.00p2,365,387
Mar 4, 2024910.00p914.60p844.80p844.80p2,933,375
Mar 1, 2024928.60p937.00p913.80p916.80p3,504,745
Feb 29, 2024922.80p940.00p913.00p913.00p7,010,824
Feb 28, 2024918.60p926.60p907.00p913.40p1,319,359
Feb 27, 2024905.00p918.60p904.30p914.40p1,508,521
Feb 26, 2024912.20p934.20p904.80p905.20p2,219,442
Feb 23, 2024911.40p929.20p897.80p911.20p2,380,272
Feb 22, 2024895.00p926.80p894.00p911.80p2,497,735
Feb 21, 2024927.80p928.04p886.80p898.80p1,724,597
Feb 20, 2024916.40p939.20p914.00p923.00p1,412,672
Feb 19, 2024925.00p933.00p922.00p922.00p1,451,793
Feb 16, 2024949.00p952.80p930.20p933.40p1,596,785
Feb 15, 2024947.00p954.00p934.80p938.80p2,574,387
Feb 14, 2024972.60p974.64p921.40p933.40p2,703,095
Feb 13, 20241006.00p1022.00p972.00p973.80p2,095,156
Feb 12, 20241016.00p1033.43p1009.00p1017.00p728,590
Feb 9, 2024982.40p1020.00p977.80p1010.50p1,866,522
Feb 8, 2024965.00p995.60p965.00p986.60p1,336,273
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.