Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Entain Plc logo
ENT.L
Entain Plc
13:26:42
553.4 £
0.0000 (%0.00)
Previous Close: 552.2
Day Low₺549.8
Day High₺567
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENT.L: Entain Plc Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,728.4919
CLOSE 1,727.6779

Low

LOW 1,137.5

High

HIGH 2,500
DATEOPENHIGHLOWCLOSE
01/04/20211,4401,472.51,399.151,420
01/05/20211,4051,414.51,391.51,403
01/06/20211,4401,468.831,4251,460
01/07/20211,4941,4941,4601,467
01/08/20211,4741,4771,4501,475
01/11/20211,4521,4681,4381,438
01/12/20211,4391,4511,4211,421
01/13/20211,423.51,430.51,3801,391.5
01/14/20211,3901,4101,3851,405.5
01/15/20211,4021,4221,3951,401.5
01/18/20211,4071,419.51,398.41,413.5
01/19/20211,4121,416.441,137.51,245
01/20/20211,2541,276.51,250.51,270
01/21/20211,2801,2941,248.51,278
01/22/20211,2691,288.51,249.51,280
01/25/20211,2831,295.51,2521,271
01/26/20211,278.51,284.51,258.51,273.5
01/27/20211,2851,301.51,1941,224.5
01/28/20211,2201,2461,191.51,242
01/29/20211,212.51,2471,206.51,241
02/01/20211,271.51,283.51,2511,283.5
02/02/20211,2931,3201,2621,283.5
02/03/20211,2951,299.51,257.51,261
02/04/20211,2661,2761,2481,256.5
02/05/20211,2561,293.51,253.51,287
02/08/20211,3001,3221,2931,318
02/09/20211,3161,322.51,3091,312
02/10/20211,3171,3231,302.51,320
02/11/20211,3301,378.51,3261,342
02/12/20211,340.51,3611,3331,353
02/15/20211,3701,3851,357.51,360.5
02/16/20211,3701,387.51,348.51,350.5
02/17/20211,3601,3601,345.51,347.5
02/18/20211,3551,3581,336.51,350
02/19/20211,3551,3711,3521,365.5
02/22/20211,3651,4001,3431,400
02/23/20211,4061,426.51,3811,411.5
02/24/20211,4051,445.51,3961,439
02/25/20211,446.51,463.51,4231,435
02/26/20211,4011,425.51,388.611,413
03/01/20211,4311,451.51,408.51,445.5
03/02/20211,4501,4641,425.51,450
03/03/20211,4601,469.51,420.51,461
03/04/20211,434.51,472.661,4181,464
03/05/20211,446.51,451.51,412.51,415
03/08/20211,437.51,4511,380.51,417
03/09/20211,4121,4761,4011,473
03/10/20211,464.51,470.221,4371,450.5
03/11/20211,4601,494.321,458.51,480.5
03/12/20211,469.51,480.51,4621,466.5
03/15/20211,4741,518.51,467.51,496
03/16/20211,5031,5301,487.51,522
03/17/20211,510.51,530.91,4891,519
03/18/20211,5271,557.51,5251,553
03/19/20211,554.51,572.51,5161,556.5
03/22/20211,5481,583.51,534.51,560.5
03/23/20211,5411,562.51,515.51,525
03/24/20211,5111,5601,505.821,540
03/25/20211,537.51,548.51,510.51,534
03/26/20211,5401,5561,522.51,554.5
03/29/20211,543.51,5531,501.51,510
03/30/20211,5331,5491,501.51,532
03/31/20211,5281,5401,516.51,518
04/01/20211,5251,534.51,5171,528.5
04/06/20211,5331,596.51,5321,579
04/07/20211,580.51,5921,556.181,580
04/08/20211,578.51,6091,576.261,596
04/09/20211,6001,6051,5611,566.5
04/12/20211,5571,5801,5441,573
04/13/20211,571.51,6081,5661,605
04/14/20211,601.51,610.31,588.51,607
04/15/20211,6101,644.51,6101,624.5
04/16/20211,627.51,6521,6191,647.5
04/19/20211,6501,6721,631.51,644.5
04/20/20211,644.51,649.51,619.51,627
04/21/20211,6261,6871,6131,663
04/22/20211,7051,7051,645.41,665
04/23/20211,668.51,699.51,6561,690.5
04/26/20211,691.51,7161,6841,700
04/27/20211,6841,7251,674.51,724.5
04/28/20211,713.521,730.51,7101,719.5
04/29/20211,7261,729.51,675.51,693
04/30/20211,686.51,7051,6831,691.5
05/04/20211,704.51,7131,640.811,646
05/05/20211,693.021,693.021,632.51,674.5
05/06/20211,6731,677.831,645.51,653.5
05/07/20211,654.51,6661,641.541,659.5
05/10/20211,661.51,661.51,6091,621
05/11/20211,598.51,600.51,5311,564.5
05/12/20211,559.51,5781,537.51,538
05/13/20211,525.51,5531,5161,553
05/14/20211,5671,580.51,546.891,557.5
05/17/20211,565.51,571.391,544.51,550
05/18/20211,5691,5711,5461,567.5
05/19/20211,569.51,5711,517.51,539
05/20/20211,559.51,574.081,547.51,563
05/21/20211,5651,5901,559.51,579
05/24/20211,585.51,622.51,570.911,614.5
05/25/20211,6311,6431,6181,633.5
05/26/20211,630.51,674.381,6271,670.5
05/27/20211,6801,6801,6611,665.5
05/28/20211,6691,669.51,649.51,649.5
06/01/20211,674.51,685.51,6631,672.5
06/02/20211,663.51,6861,6511,686
06/03/20211,6811,7021,6751,698.5
06/04/20211,694.51,735.51,6901,733
06/07/20211,7361,7491,721.541,732
06/08/20211,7291,8001,7211,787
06/09/20211,7871,7871,762.51,772.5
06/10/20211,7711,776.51,753.51,765
06/11/20211,764.881,807.611,764.881,803.5
06/14/20211,8051,833.51,7991,811.5
06/15/20211,8181,826.51,750.51,801.5
06/16/20211,803.51,8301,797.091,824
06/17/20211,808.51,829.261,804.51,824.5
06/18/20211,824.51,836.51,804.51,822
06/21/20211,8041,8361,792.51,835
06/22/20211,8351,842.51,8081,821.5
06/23/20211,830.51,8451,791.51,814.5
06/24/20211,818.51,8591,8101,848
06/25/20211,8461,851.51,8001,800
06/28/20211,7741,8061,761.51,777.5
06/29/20211,7701,790.51,752.51,780
06/30/20211,775.51,7841,729.51,745.5
07/01/20211,754.51,7881,738.51,780.5
07/02/20211,7821,816.751,779.51,797.5
07/05/20211,8111,858.51,7991,855.5
07/06/20211,850.51,9001,844.961,869.5
07/07/20211,8561,875.51,788.161,807.5
07/08/20211,8011,8601,7891,820.5
07/09/20211,8321,877.321,822.971,870
07/12/20211,871.51,8781,837.281,865
07/13/20211,8601,877.51,8501,869.5
07/14/20211,865.51,8941,853.211,872
07/15/20211,8631,875.51,8291,829.5
07/16/20211,8441,874.51,8191,821
07/19/20211,800.51,8131,728.51,767
07/20/20211,771.51,7851,727.51,746.5
07/21/20211,7571,804.51,7571,792
07/22/20211,821.51,8641,8091,851
07/23/20211,8531,8661,8411,848.5
07/26/20211,842.51,853.51,834.51,852.5
07/27/20211,8471,858.51,8281,834.5
07/28/20211,7971,8361,7971,816
07/29/20211,820.51,8281,7981,824
07/30/20211,804.51,817.51,7801,816.5
08/02/20211,8231,8391,806.51,819.5
08/03/20211,816.51,8211,7881,802.5
08/04/20211,8141,9501,8101,912.5
08/05/20211,9081,961.51,8981,936.5
08/06/20211,9421,983.51,9231,929
08/09/20211,941.761,941.761,8781,933
08/10/20211,937.51,999.81,937.51,971.5
08/11/20211,965.51,9791,9411,965.5
08/12/20211,9221,969.51,9221,942.5
08/13/20211,9481,9721,9441,960
08/16/20211,9401,9531,8941,904.5
08/17/20211,8701,9001,8701,885
08/18/20211,890.11,903.51,849.71,857
08/19/20211,833.51,850.51,798.51,843.5
08/20/20211,8431,8711,829.51,849
08/23/20211,8701,8811,8601,863.5
08/24/20211,8731,885.31,866.51,871.5
08/25/20211,868.51,9151,868.51,915
08/26/20211,906.51,9181,8911,915
08/27/20211,903.51,925.51,8861,909.5
08/31/20211,9141,9331,902.51,933
09/01/20211,962.51,9901,9451,978
09/02/20211,972.121,987.51,9421,948.5
09/03/20211,9481,950.51,927.51,943
09/06/20211,9531,9731,9151,948.5
09/07/20211,942.51,965.51,937.041,949.5
09/08/20211,944.51,950.51,9101,910
09/09/20211,9001,921.51,873.51,921.5
09/10/20211,9391,953.51,925.51,926.5
09/13/20211,9301,931.631,8941,905
09/14/20211,906.51,944.51,900.51,943.5
09/15/20211,933.51,933.51,8871,889
09/16/20211,894.521,933.51,888.51,928.5
09/17/20211,949.51,9911,943.51,956
09/20/20211,9401,9621,870.51,915.5
09/21/20211,941.52,4001,8892,261
09/22/20212,5002,5002,3772,377
09/23/20212,463.92,463.92,256.622,262
09/24/20212,350.542,350.542,2012,210
09/27/20212,2132,2632,1702,223
09/28/20212,1992,2102,1512,151
09/29/20212,1572,2222,1292,165
09/30/20212,1842,2122,1272,130
10/01/20212,0902,1662,0712,156
10/04/20212,1412,1722,1182,121
10/05/20212,1252,1512,1162,132
10/06/20212,0962,1062,0602,090
10/07/20212,1002,1542,0952,134
10/08/20212,1222,1612,119.442,132
10/11/20212,1062,1352,0902,108
10/12/20212,0702,110.012,0512,073
10/13/20212,0952,0952,0502,066
10/14/20212,1002,1042,0362,059
10/15/20212,0682,0982,059.22,097
10/18/20212,0792,1382,0632,124
10/19/20212,1202,2112,0592,171
10/20/20212,2002,2012,155.962,160
10/21/20212,1472,162.482,1202,123
10/22/20212,1362,1622,1202,125
10/25/20212,1342,1442,1172,137
10/26/20212,1432,1571,8862,002
10/27/20212,0252,0552,0132,049
10/28/20212,0362,0602,0102,059
10/29/20212,0392,0682,0082,048
11/01/20212,0642,0762,0402,062
11/02/20212,0722,078.462,0012,050
11/03/20212,0432,0572,0142,033
11/04/20212,043.032,0452,0222,024
11/05/20212,0272,0672,0272,048
11/08/20212,0572,081.521,998.52,011
11/09/20211,999.52,0161,969.51,972
11/10/20211,9621,982.51,9231,964
11/11/20211,9502,0341,9432,025
11/12/20212,0212,0321,963.51,997.5
11/15/20211,987.992,013.581,970.51,971
11/16/20211,9581,9741,9401,971.5
11/17/20211,9632,0061,9501,971.5
11/18/20211,974.51,992.51,9451,949.5
11/19/20211,951.51,959.51,854.741,918.5
11/22/20211,905.891,9291,897.31,920.5
11/23/20211,8791,9231,8791,885
11/24/20211,8741,8741,783.421,825.5
11/25/20211,825.51,8351,796.851,826.5
11/26/20211,7151,7881,6971,724
11/29/20211,751.111,7881,733.51,746
11/30/20211,7111,7231,6581,669
12/01/20211,690.51,720.51,676.51,720.5
12/02/20211,6931,696.51,6321,663
12/03/20211,6991,6991,628.51,639
12/06/20211,6481,6951,620.821,690
12/07/20211,7241,7751,7091,714.5
12/08/20211,7171,730.51,683.51,720
12/09/20211,7281,7441,6611,683.5
12/10/20211,6671,6751,6331,633
12/13/20211,6331,642.51,568.721,572
12/14/20211,579.51,602.51,572.51,588.5
12/15/20211,586.071,602.51,568.841,583.5
12/16/20211,619.51,619.51,5651,567
12/17/20211,564.51,605.51,543.51,601
12/20/20211,5631,618.51,553.631,597.5
12/21/20211,624.51,6351,606.51,632
12/22/20211,6361,680.71,6321,666.5
12/23/20211,6591,711.51,6421,679.5
12/24/20211,704.51,704.51,664.51,684
12/29/20211,7251,7401,6571,660
12/30/20211,6581,6921,643.51,692
12/31/20211,6701,6881,6671,683