Shares Magazine
467.00p-34.20 (-6.82%)07 Apr 2025, 08:40
Entain PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 544.20p | 545.00p | 499.60p | 501.20p | 3,558,255 |
| Apr 3, 2025 | 563.80p | 572.80p | 546.80p | 547.40p | 1,743,632 |
| Apr 2, 2025 | 568.00p | 580.60p | 564.20p | 579.00p | 1,497,402 |
| Apr 1, 2025 | 581.80p | 583.40p | 569.20p | 574.00p | 1,275,621 |
| Mar 31, 2025 | 605.20p | 617.39p | 577.60p | 577.80p | 2,293,194 |
| Mar 28, 2025 | 628.20p | 636.80p | 612.00p | 612.40p | 1,174,094 |
| Mar 27, 2025 | 639.00p | 642.40p | 624.80p | 635.00p | 1,453,260 |
| Mar 26, 2025 | 652.60p | 655.00p | 641.00p | 643.80p | 1,359,258 |
| Mar 25, 2025 | 661.40p | 664.40p | 650.00p | 654.40p | 3,124,718 |
| Mar 24, 2025 | 662.60p | 664.60p | 650.38p | 659.20p | 5,225,191 |
| Mar 21, 2025 | 655.00p | 658.40p | 642.45p | 653.80p | 4,358,035 |
| Mar 20, 2025 | 655.20p | 671.40p | 650.08p | 665.20p | 2,627,821 |
| Mar 19, 2025 | 662.00p | 665.40p | 646.20p | 653.20p | 1,020,086 |
| Mar 18, 2025 | 656.60p | 669.20p | 652.80p | 656.80p | 1,453,771 |
| Mar 17, 2025 | 645.20p | 655.54p | 638.00p | 653.80p | 1,267,312 |
| Mar 14, 2025 | 624.00p | 638.60p | 624.00p | 637.80p | 3,047,934 |
| Mar 13, 2025 | 637.20p | 640.60p | 624.72p | 629.00p | 1,477,200 |
| Mar 12, 2025 | 654.80p | 664.80p | 645.80p | 649.00p | 1,193,076 |
| Mar 11, 2025 | 660.00p | 667.74p | 634.00p | 643.80p | 2,212,144 |
| Mar 10, 2025 | 732.00p | 735.80p | 653.40p | 661.20p | 2,765,660 |
| Mar 7, 2025 | 720.00p | 731.60p | 707.60p | 723.60p | 1,724,538 |
| Mar 6, 2025 | 777.60p | 791.60p | 725.20p | 730.00p | 2,319,873 |
| Mar 5, 2025 | 737.80p | 758.00p | 735.80p | 742.20p | 1,383,429 |
| Mar 4, 2025 | 740.00p | 744.00p | 728.00p | 728.00p | 903,445 |
| Mar 3, 2025 | 747.80p | 759.80p | 743.00p | 750.00p | 973,506 |
| Feb 28, 2025 | 733.20p | 756.20p | 728.40p | 746.60p | 2,501,599 |
| Feb 27, 2025 | 738.00p | 752.40p | 733.00p | 748.80p | 1,017,752 |
| Feb 26, 2025 | 714.80p | 744.00p | 710.60p | 741.60p | 2,001,755 |
| Feb 25, 2025 | 702.80p | 723.60p | 701.80p | 712.00p | 1,345,191 |
| Feb 24, 2025 | 732.80p | 739.00p | 693.40p | 707.00p | 6,855,084 |
| Feb 21, 2025 | 749.00p | 761.80p | 729.00p | 738.00p | 1,915,426 |
| Feb 20, 2025 | 751.40p | 754.80p | 734.49p | 745.60p | 745,961 |
| Feb 19, 2025 | 757.60p | 764.00p | 741.40p | 750.40p | 838,437 |
| Feb 18, 2025 | 776.80p | 778.39p | 755.40p | 758.40p | 999,958 |
| Feb 17, 2025 | 737.00p | 764.40p | 730.00p | 764.40p | 1,659,466 |
| Feb 14, 2025 | 705.80p | 760.00p | 705.20p | 744.40p | 2,985,788 |
| Feb 13, 2025 | 709.20p | 719.00p | 694.20p | 697.20p | 2,561,261 |
| Feb 12, 2025 | 657.00p | 696.00p | 657.00p | 696.00p | 4,921,903 |
| Feb 11, 2025 | 690.00p | 690.60p | 653.00p | 660.00p | 10,534,963 |
| Feb 10, 2025 | 743.20p | 747.40p | 740.00p | 742.20p | 895,776 |
| Feb 7, 2025 | 745.40p | 747.20p | 729.92p | 742.20p | 6,601,747 |
| Feb 6, 2025 | 740.60p | 755.80p | 738.40p | 743.00p | 840,042 |
| Feb 5, 2025 | 735.00p | 747.60p | 730.00p | 735.80p | 1,109,777 |
| Feb 4, 2025 | 693.00p | 766.20p | 687.92p | 734.80p | 2,742,330 |
| Feb 3, 2025 | 689.60p | 695.80p | 678.40p | 695.00p | 1,586,109 |
| Jan 31, 2025 | 702.40p | 714.60p | 698.00p | 706.80p | 1,681,370 |
| Jan 30, 2025 | 702.40p | 709.60p | 694.00p | 700.60p | 1,395,317 |
| Jan 29, 2025 | 707.20p | 710.20p | 695.60p | 698.00p | 1,001,726 |
| Jan 28, 2025 | 683.60p | 708.00p | 683.60p | 702.40p | 2,012,097 |
| Jan 27, 2025 | 669.40p | 689.60p | 666.80p | 684.20p | 1,563,740 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ti Fluid Systems PLC | 199.20 | 0.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 286.50 | -10.61 |
| Diversified Energy Company PLC | 841.00 | -7.38 |
| Rolls-Royce Holdings PLC | 593.80 | -9.89 |
| Metro Bank Holdings PLC | 77.80 | -7.93 |
| Babcock International Group PLC | 632.00 | -7.80 |
| Harbour Energy PLC | 157.80 | -9.00 |