1. Share Prices

  2. Entain PLC (ENT)

665.64p+9.64 (+1.47%)23 Jul 2024, 08:03
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
Jul 22, 2024660.00p685.27p653.40p656.00p1,835,371
Jul 19, 2024658.20p658.20p635.20p644.20p1,538,040
Jul 18, 2024670.20p670.60p654.37p664.60p1,317,563
Jul 17, 2024670.80p676.20p662.00p664.00p1,221,096
Jul 16, 2024670.40p673.40p666.00p668.60p855,905
Jul 15, 2024668.00p685.80p665.60p677.00p1,052,667
Jul 12, 2024671.20p678.58p662.60p676.40p1,051,173
Jul 11, 2024662.40p674.00p637.00p667.60p2,443,021
Jul 10, 2024646.60p673.00p636.00p660.20p2,062,370
Jul 9, 2024627.20p648.80p627.20p640.00p2,733,727
Jul 8, 2024642.60p644.80p629.60p631.80p1,768,090
Jul 5, 2024637.20p646.00p630.76p639.40p12,771,249
Jul 4, 2024633.40p644.60p627.40p634.20p1,452,014
Jul 3, 2024621.60p639.60p620.20p632.00p4,329,036
Jul 2, 2024625.40p631.00p617.80p618.60p1,506,945
Jul 1, 2024642.80p648.40p625.80p629.60p1,777,418
Jun 28, 2024637.60p641.00p630.00p630.00p2,775,763
Jun 27, 2024645.20p647.00p625.20p634.40p2,743,526
Jun 26, 2024663.00p672.00p645.40p647.20p1,882,400
Jun 25, 2024665.60p675.00p653.00p660.40p1,511,735
Jun 24, 2024668.60p677.40p653.35p670.00p3,516,836
Jun 21, 2024673.20p689.00p657.40p663.00p13,295,237
Jun 20, 2024659.40p678.20p654.80p673.00p1,708,329
Jun 19, 2024658.20p668.40p657.40p661.00p1,026,446
Jun 18, 2024677.80p684.60p662.60p665.40p2,156,004
Jun 17, 2024661.20p675.84p660.20p669.20p932,099
Jun 14, 2024670.00p672.80p651.80p656.00p1,227,773
Jun 13, 2024684.60p690.00p672.00p672.00p1,104,634
Jun 12, 2024689.40p701.20p678.60p690.20p6,021,350
Jun 11, 2024704.20p708.00p687.00p689.40p1,308,742
Jun 10, 2024713.40p713.60p696.80p703.80p1,011,601
Jun 7, 2024723.60p735.03p711.60p716.40p1,359,006
Jun 6, 2024717.60p723.40p712.60p722.00p1,503,792
Jun 5, 2024723.00p733.20p709.60p713.80p5,266,388
Jun 4, 2024706.20p718.20p705.20p714.00p2,607,419
Jun 3, 2024687.00p710.00p676.71p705.40p9,506,982
May 31, 2024666.00p683.80p643.40p675.20p5,870,049
May 30, 2024647.80p675.40p643.80p668.20p7,803,590
May 29, 2024672.60p678.20p653.40p654.40p2,884,045
May 28, 2024712.00p716.40p674.00p674.00p2,763,503
May 24, 2024705.40p711.40p698.20p707.20p2,222,860
May 23, 2024728.40p733.80p706.00p716.20p2,203,269
May 22, 2024733.60p745.60p725.60p730.60p1,578,113
May 21, 2024742.20p750.40p730.80p741.00p2,455,786
May 20, 2024720.00p748.40p718.40p745.80p1,222,109
May 17, 2024757.80p765.00p722.00p722.00p2,238,963
May 16, 2024793.80p796.81p752.40p764.20p1,948,788
May 15, 2024785.00p788.60p775.20p784.00p1,101,767
May 14, 2024776.60p784.80p768.80p783.80p1,540,978
May 13, 2024778.80p785.00p768.80p777.20p1,028,461
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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC440.005.26
Me Group International PLC190.003.04
Compass Group PLC2,246.002.51
Beazley PLC666.502.54
Chemring Group PLC396.911.77
Indivior PLC810.002.27

Fallers

CompanyPrice% Chg
Oxford Instruments PLC2,365.00-4.44
Bridgepoint Group PLC260.40-3.34
Mitie Group PLC120.97-1.33
Ip Group PLC40.83-2.21
International Distribution Services PLC342.000.06
Victrex PLC1,082.00-1.99