1. Share Prices

  2. Entain PLC (ENT)

732.00p-20.00 (-2.66%)18 Dec 2024, 17:28
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
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
Nov 6, 2024730.80p766.40p730.80p749.00p1,085,738
Nov 5, 2024735.60p739.00p725.21p727.00p666,698
Nov 4, 2024732.20p741.20p728.55p737.00p1,048,888
Nov 1, 2024733.40p746.60p728.40p734.40p1,043,531
Oct 31, 2024764.00p774.80p742.00p745.00p3,816,148
Oct 30, 2024709.40p783.74p707.60p774.80p2,100,082
Oct 29, 2024730.00p731.80p713.20p713.20p1,273,027
Oct 28, 2024722.20p730.80p715.81p728.40p1,136,719
Oct 25, 2024725.60p732.40p715.40p715.40p869,495
Oct 24, 2024717.20p732.40p715.60p727.20p3,029,776
Oct 23, 2024715.40p725.00p713.20p717.00p1,458,741
Oct 22, 2024703.00p721.80p698.60p717.20p1,042,113
Oct 21, 2024725.40p734.00p707.20p707.20p1,110,140
Oct 18, 2024738.40p745.87p726.51p727.40p1,323,075
Oct 17, 2024739.20p756.80p717.80p732.20p4,323,675
Oct 16, 2024686.00p712.00p672.80p712.00p1,919,706
Oct 15, 2024713.20p717.08p673.60p681.00p2,763,172
Oct 14, 2024685.00p714.20p649.80p705.40p5,731,809
Oct 11, 2024765.60p774.20p760.60p767.00p1,822,757
Oct 10, 2024768.80p769.80p759.20p765.40p1,770,424
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.