1. Share Prices

  2. Entain PLC (ENT)

672.80p-3.80 (-0.56%)21 Jan 2025, 10:29
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
Jan 20, 2025665.00p679.40p654.60p676.60p1,374,657
Jan 17, 2025660.00p670.40p648.00p669.60p2,282,872
Jan 16, 2025628.00p644.48p623.80p630.00p1,430,891
Jan 15, 2025617.80p628.60p610.40p623.20p4,230,538
Jan 14, 2025629.60p638.60p610.20p614.00p2,034,005
Jan 13, 2025670.00p682.40p622.40p624.20p3,185,841
Jan 10, 2025645.40p646.00p610.00p624.20p1,824,963
Jan 9, 2025675.00p681.20p646.00p648.80p1,184,369
Jan 8, 2025680.00p691.80p675.00p678.80p1,069,995
Jan 7, 2025694.00p717.04p694.00p697.60p993,295
Jan 6, 2025678.40p703.40p674.80p692.80p1,651,063
Jan 3, 2025690.40p692.60p670.65p676.40p926,205
Jan 2, 2025692.20p699.40p686.80p694.80p7,303,663
Dec 31, 2024676.00p690.20p676.00p687.20p607,598
Dec 30, 2024670.20p685.60p670.20p681.00p1,378,760
Dec 27, 2024684.80p687.80p677.00p677.00p1,725,310
Dec 24, 2024687.80p694.00p681.40p681.40p394,373
Dec 23, 2024703.20p707.80p685.58p690.00p11,662,346
Dec 20, 2024709.80p714.20p700.00p707.60p3,486,841
Dec 19, 2024717.00p723.20p708.80p713.60p1,044,447
Dec 18, 2024750.80p751.80p731.00p732.00p4,712,857
Dec 17, 2024761.60p770.80p752.00p752.00p2,078,953
Dec 16, 2024774.40p792.93p750.80p763.80p2,982,679
Dec 13, 2024822.00p827.00p810.80p815.00p538,393
Dec 12, 2024825.80p834.20p819.20p820.00p934,280
Dec 11, 2024807.20p822.20p801.20p821.20p631,331
Dec 10, 2024807.60p815.60p795.80p811.80p680,000
Dec 9, 2024816.20p832.40p804.81p812.00p1,708,698
Dec 6, 2024812.80p825.80p808.20p813.20p1,667,517
Dec 5, 2024812.20p820.00p808.60p814.00p1,064,836
Dec 4, 2024806.60p821.70p806.60p812.80p2,950,776
Dec 3, 2024808.20p828.40p805.00p805.00p1,019,905
Dec 2, 2024805.20p814.60p800.20p805.80p807,789
Nov 29, 2024801.80p811.40p797.00p805.60p874,985
Nov 28, 2024789.00p813.20p787.00p802.40p930,908
Nov 27, 2024804.60p812.40p783.20p783.20p1,293,189
Nov 26, 2024792.00p807.80p787.20p804.20p1,040,800
Nov 25, 2024762.40p802.00p750.00p796.80p7,319,807
Nov 22, 2024750.80p761.00p743.40p754.80p926,981
Nov 21, 2024736.60p748.40p733.60p747.60p834,442
Nov 20, 2024748.00p752.40p723.60p734.80p1,815,857
Nov 19, 2024757.20p761.80p736.60p750.40p816,315
Nov 18, 2024742.40p758.20p740.80p755.00p730,308
Nov 15, 2024741.60p752.20p740.00p740.80p807,474
Nov 14, 2024745.60p752.60p733.00p748.80p868,522
Nov 13, 2024758.80p769.37p747.40p749.20p1,444,442
Nov 12, 2024754.20p772.20p749.40p751.60p982,565
Nov 11, 2024756.20p767.20p753.83p761.80p1,604,917
Nov 8, 2024731.80p748.00p720.20p748.00p980,971
Nov 7, 2024753.80p756.00p736.60p737.00p2,974,530
123456
Showing 1 to 50 of 253

Most Read

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,360.007.74
Alpha Group International PLC2,424.007.73
Elementis PLC155.005.59
Abrdn PLC148.604.94
Kier Group PLC145.304.99
Lloyds Banking Group PLC60.923.85

Fallers

CompanyPrice% Chg
Qinetiq Group PLC372.00-11.55
Marshalls PLC232.50-9.00
W.A.G Payment Solutions PLC79.94-5.73
Greggs PLC2,104.00-3.66
Ferrexpo PLC107.29-1.93
Chemring Group PLC320.00-1.84