- Share Prices
Entain PLC (ENT)
663.62p+7.62 (+1.16%)23 Jul 2024, 10:12
Entain PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 660.00p | 685.27p | 653.40p | 656.00p | 1,835,371 |
Jul 19, 2024 | 658.20p | 658.20p | 635.20p | 644.20p | 1,538,040 |
Jul 18, 2024 | 670.20p | 670.60p | 654.37p | 664.60p | 1,317,563 |
Jul 17, 2024 | 670.80p | 676.20p | 662.00p | 664.00p | 1,221,096 |
Jul 16, 2024 | 670.40p | 673.40p | 666.00p | 668.60p | 855,905 |
Jul 15, 2024 | 668.00p | 685.80p | 665.60p | 677.00p | 1,052,667 |
Jul 12, 2024 | 671.20p | 678.58p | 662.60p | 676.40p | 1,051,173 |
Jul 11, 2024 | 662.40p | 674.00p | 637.00p | 667.60p | 2,443,021 |
Jul 10, 2024 | 646.60p | 673.00p | 636.00p | 660.20p | 2,062,370 |
Jul 9, 2024 | 627.20p | 648.80p | 627.20p | 640.00p | 2,733,727 |
Jul 8, 2024 | 642.60p | 644.80p | 629.60p | 631.80p | 1,768,090 |
Jul 5, 2024 | 637.20p | 646.00p | 630.76p | 639.40p | 12,771,249 |
Jul 4, 2024 | 633.40p | 644.60p | 627.40p | 634.20p | 1,452,014 |
Jul 3, 2024 | 621.60p | 639.60p | 620.20p | 632.00p | 4,329,036 |
Jul 2, 2024 | 625.40p | 631.00p | 617.80p | 618.60p | 1,506,945 |
Jul 1, 2024 | 642.80p | 648.40p | 625.80p | 629.60p | 1,777,418 |
Jun 28, 2024 | 637.60p | 641.00p | 630.00p | 630.00p | 2,775,763 |
Jun 27, 2024 | 645.20p | 647.00p | 625.20p | 634.40p | 2,743,526 |
Jun 26, 2024 | 663.00p | 672.00p | 645.40p | 647.20p | 1,882,400 |
Jun 25, 2024 | 665.60p | 675.00p | 653.00p | 660.40p | 1,511,735 |
Jun 24, 2024 | 668.60p | 677.40p | 653.35p | 670.00p | 3,516,836 |
Jun 21, 2024 | 673.20p | 689.00p | 657.40p | 663.00p | 13,295,237 |
Jun 20, 2024 | 659.40p | 678.20p | 654.80p | 673.00p | 1,708,329 |
Jun 19, 2024 | 658.20p | 668.40p | 657.40p | 661.00p | 1,026,446 |
Jun 18, 2024 | 677.80p | 684.60p | 662.60p | 665.40p | 2,156,004 |
Jun 17, 2024 | 661.20p | 675.84p | 660.20p | 669.20p | 932,099 |
Jun 14, 2024 | 670.00p | 672.80p | 651.80p | 656.00p | 1,227,773 |
Jun 13, 2024 | 684.60p | 690.00p | 672.00p | 672.00p | 1,104,634 |
Jun 12, 2024 | 689.40p | 701.20p | 678.60p | 690.20p | 6,021,350 |
Jun 11, 2024 | 704.20p | 708.00p | 687.00p | 689.40p | 1,308,742 |
Jun 10, 2024 | 713.40p | 713.60p | 696.80p | 703.80p | 1,011,601 |
Jun 7, 2024 | 723.60p | 735.03p | 711.60p | 716.40p | 1,359,006 |
Jun 6, 2024 | 717.60p | 723.40p | 712.60p | 722.00p | 1,503,792 |
Jun 5, 2024 | 723.00p | 733.20p | 709.60p | 713.80p | 5,266,388 |
Jun 4, 2024 | 706.20p | 718.20p | 705.20p | 714.00p | 2,607,419 |
Jun 3, 2024 | 687.00p | 710.00p | 676.71p | 705.40p | 9,506,982 |
May 31, 2024 | 666.00p | 683.80p | 643.40p | 675.20p | 5,870,049 |
May 30, 2024 | 647.80p | 675.40p | 643.80p | 668.20p | 7,803,590 |
May 29, 2024 | 672.60p | 678.20p | 653.40p | 654.40p | 2,884,045 |
May 28, 2024 | 712.00p | 716.40p | 674.00p | 674.00p | 2,763,503 |
May 24, 2024 | 705.40p | 711.40p | 698.20p | 707.20p | 2,222,860 |
May 23, 2024 | 728.40p | 733.80p | 706.00p | 716.20p | 2,203,269 |
May 22, 2024 | 733.60p | 745.60p | 725.60p | 730.60p | 1,578,113 |
May 21, 2024 | 742.20p | 750.40p | 730.80p | 741.00p | 2,455,786 |
May 20, 2024 | 720.00p | 748.40p | 718.40p | 745.80p | 1,222,109 |
May 17, 2024 | 757.80p | 765.00p | 722.00p | 722.00p | 2,238,963 |
May 16, 2024 | 793.80p | 796.81p | 752.40p | 764.20p | 1,948,788 |
May 15, 2024 | 785.00p | 788.60p | 775.20p | 784.00p | 1,101,767 |
May 14, 2024 | 776.60p | 784.80p | 768.80p | 783.80p | 1,540,978 |
May 13, 2024 | 778.80p | 785.00p | 768.80p | 777.20p | 1,028,461 |