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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,386.8438
CLOSE 1,386.778

Low

LOW 994.6

High

HIGH 1,774.5
DATEOPENHIGHLOWCLOSE
01/04/20221,7091,7381,6841,687
01/05/20221,678.51,7181,6741,691
01/06/20221,6591,687.51,648.31,657
01/07/20221,652.51,672.51,644.51,660
01/10/20221,6661,719.51,6511,666.5
01/11/20221,687.51,7221,681.51,700
01/12/20221,7171,7521,710.51,725
01/13/20221,714.51,738.51,7101,726.5
01/14/20221,7121,718.51,6841,706.5
01/17/20221,706.151,7341,696.51,728
01/18/20221,7191,7201,6921,707
01/19/20221,6901,774.51,689.51,709.5
01/20/20221,7141,729.171,694.51,724
01/21/20221,7011,707.51,625.51,635
01/24/20221,6061,618.51,5211,545
01/25/20221,5651,5831,517.51,521
01/26/20221,537.51,5801,533.51,544
01/27/20221,5101,565.51,505.51,548
01/28/20221,539.51,585.51,522.51,572
01/31/20221,587.51,611.51,557.51,591
02/01/20221,5911,6371,5911,621
02/02/20221,615.671,695.51,615.51,615.5
02/03/20221,669.241,669.241,574.51,583.5
02/04/20221,599.51,610.51,564.51,572.5
02/07/20221,583.51,626.51,5681,605.5
02/08/20221,601.831,619.51,5691,595
02/09/20221,6121,6481,597.281,648
02/10/20221,6701,6891,640.51,680
02/11/20221,648.581,7121,648.581,698.5
02/14/20221,658.51,6911,6391,684.5
02/15/20221,6821,7181,6691,704
02/16/20221,7051,716.51,6831,704
02/17/20221,7041,7151,673.51,699
02/18/20221,6991,7151,6471,650
02/21/20221,6631,672.51,636.51,641
02/22/20221,5981,655.51,594.51,643
02/23/20221,640.51,671.51,628.51,648
02/24/20221,583.51,617.351,5661,590
02/25/20221,640.51,6591,5841,657.5
02/28/20221,6361,695.51,618.51,684
03/01/20221,670.51,6711,572.51,602.5
03/02/20221,605.451,6411,550.51,560
03/03/20221,5701,6311,545.51,559
03/04/20221,544.51,592.51,4761,492
03/07/20221,443.51,501.51,4181,436
03/08/20221,408.51,470.821,3881,392.5
03/09/20221,426.51,487.51,383.51,487.5
03/10/20221,414.41,509.51,414.41,465
03/11/20221,4701,5731,445.51,528
03/14/20221,5411,5481,5241,531.5
03/15/20221,514.51,5761,5061,548.5
03/16/20221,5641,613.11,5551,581
03/17/20221,597.51,6501,597.51,650
03/18/20221,6661,7251,640.51,722.5
03/21/20221,7131,719.451,654.51,666
03/22/20221,630.51,6841,630.51,674.5
03/23/20221,6751,702.51,668.51,675
03/24/20221,675.51,6831,6411,656.5
03/25/20221,650.51,6881,6401,666
03/28/20221,6711,6801,6341,643.5
03/29/20221,6471,6731,629.51,670.5
03/30/20221,6771,689.51,647.51,666
03/31/20221,6721,6941,631.51,643.5
04/01/20221,6461,664.51,6401,652
04/04/20221,653.51,688.51,6381,688.5
04/05/20221,676.51,695.51,6531,677.5
04/06/20221,6931,696.51,606.51,621.5
04/07/20221,6001,629.51,5481,555
04/08/20221,565.51,5781,525.51,547.5
04/11/20221,531.51,5631,512.51,553
04/12/20221,550.621,5761,522.51,537
04/13/20221,5301,536.51,490.561,524
04/14/20221,525.51,554.51,5211,551.5
04/19/20221,5601,581.441,5411,574
04/20/20221,5801,616.51,5521,566
04/21/20221,571.51,5841,533.51,538.5
04/22/20221,515.51,5351,487.51,497
04/25/20221,4501,4891,4431,469
04/26/20221,486.51,511.51,455.451,473.5
04/27/20221,4811,4821,4491,465.5
04/28/20221,470.51,5111,469.51,491.5
04/29/20221,5031,525.51,4871,518.5
05/03/20221,504.51,517.51,448.51,492.5
05/04/20221,497.51,546.51,4461,455
05/05/20221,491.51,504.51,405.51,405.5
05/06/20221,392.51,392.791,339.51,371
05/09/20221,3601,3641,2401,248.5
05/10/20221,269.51,2731,2251,234
05/11/20221,2491,2861,237.551,286
05/12/20221,2441,308.51,204.51,300.5
05/13/20221,2981,384.51,2961,364.5
05/16/20221,3601,379.51,3491,367.5
05/17/20221,367.51,4041,3651,372.5
05/18/20221,389.51,4261,375.51,392
05/19/20221,378.51,382.121,3491,360
05/20/20221,374.51,426.51,371.51,403
05/23/20221,4331,450.51,4091,419
05/24/20221,404.51,425.51,3651,365
05/25/20221,3701,3791,342.51,379
05/26/20221,3871,4141,3811,411
05/27/20221,415.51,439.51,409.51,433
05/30/20221,4501,482.51,447.21,461
05/31/20221,446.51,4761,4351,462
06/01/20221,4721,480.51,4521,460
06/06/20221,4711,5041,4301,437
06/07/20221,4221,4551,4181,446
06/08/20221,474.51,485.51,4251,453.5
06/09/20221,4421,4871,4391,450
06/10/20221,4401,4651,408.51,408.5
06/13/20221,380.51,382.51,321.51,341
06/14/20221,3591,3641,327.51,341.5
06/15/20221,360.51,413.51,338.51,375.5
06/16/20221,369.51,3721,2911,291
06/17/20221,2921,331.51,2681,272.5
06/20/20221,280.51,3211,273.51,311.5
06/21/20221,3191,3291,293.51,306
06/22/20221,2981,3141,274.51,307.5
06/23/20221,3031,333.51,284.51,295.5
06/24/20221,3081,338.531,293.51,336
06/27/20221,3461,362.51,323.51,335.5
06/28/20221,340.51,3441,3041,304
06/29/20221,289.51,3271,258.51,265
06/30/20221,2441,258.51,229.751,245
07/01/20221,230.51,275.51,2131,252.5
07/04/20221,270.51,275.51,204.51,212.5
07/05/20221,221.51,2311,118.51,133.5
07/06/20221,164.51,192.041,131.51,140
07/07/20221,063.51,118.05994.61,096.5
07/08/20221,087.51,101.51,0571,097
07/11/20221,075.51,100.51,0641,075.5
07/12/20221,0671,093.51,0321,093.5
07/13/20221,0931,096.51,067.51,082.5
07/14/20221,0841,1391,0841,103.5
07/15/20221,102.51,131.51,0581,119.5
07/18/20221,1311,1451,1101,119.5
07/19/20221,108.51,1311,0981,126.5
07/20/20221,139.51,166.51,129.051,154
07/21/20221,1541,1721,137.51,149.5
07/22/20221,143.51,1911,1361,180
07/25/20221,160.51,174.51,136.51,154.5
07/26/20221,154.51,1611,137.51,144.5
07/27/20221,158.51,203.51,1451,181.5
07/28/20221,192.51,195.51,150.51,179
07/29/20221,188.51,2231,1841,202.5
08/01/20221,1891,2161,173.51,216
08/02/20221,215.51,217.51,182.831,204.5
08/03/20221,223.51,2451,207.011,241.5
08/04/20221,2471,3311,2411,303
08/05/20221,2981,331.51,295.51,300
08/08/20221,304.51,324.51,287.51,324
08/09/20221,3271,3291,266.51,276.5
08/10/20221,2771,314.51,2691,308.5
08/11/20221,2881,410.51,283.941,357.5
08/12/20221,3261,4201,3261,413
08/15/20221,4281,444.51,403.51,419.5
08/16/20221,428.51,428.51,4021,406.5
08/17/20221,3971,3971,347.51,383
08/18/20221,3801,3931,363.51,372
08/19/20221,3561,363.51,3121,319
08/22/20221,304.51,328.51,2781,289.5
08/23/20221,2831,312.51,2831,296.5
08/24/20221,286.51,3011,2691,294.5
08/25/20221,298.51,3001,2691,281
08/26/20221,279.51,284.51,2411,246.5
08/30/20221,2691,2891,241.51,279
08/31/20221,2841,2901,248.51,273
09/01/20221,256.51,256.51,1641,175.5
09/02/20221,1661,201.51,156.51,201.5
09/05/20221,1901,2021,1671,199.5
09/06/20221,1941,241.51,191.51,211.5
09/07/20221,1871,2181,176.251,210
09/08/20221,2211,222.51,143.51,200
09/09/20221,198.51,2341,198.51,218.5
09/12/20221,186.51,257.51,185.51,257.5
09/13/20221,2841,2841,2181,225
09/14/20221,219.51,2391,184.51,202
09/15/20221,213.51,237.51,200.51,233.5
09/16/20221,208.51,2291,2041,213
09/20/20221,202.51,2361,187.51,198.5
09/21/20221,169.51,205.51,159.81,196.5
09/22/20221,1761,1811,1351,135
09/23/20221,1341,1421,0721,083
09/26/20221,104.51,1311,0841,120
09/27/20221,1251,149.51,1191,125
09/28/20221,110.51,154.51,098.51,139.5
09/29/20221,133.51,133.51,095.51,097
09/30/20221,1021,109.51,060.41,086
10/03/20221,0541,0931,0451,092.5
10/04/20221,104.51,169.51,101.51,157.5
10/05/20221,1551,159.51,112.51,128.5
10/06/20221,1441,159.51,132.071,145.5
10/07/20221,130.51,1541,120.51,130
10/10/20221,124.51,146.51,112.51,118.5
10/11/20221,1031,1261,089.51,098
10/12/20221,1051,105.51,0811,088.5
10/13/20221,1001,175.51,0821,133
10/14/20221,1521,189.51,1421,150
10/17/20221,1531,1801,1421,172.5
10/18/20221,191.51,201.51,174.51,184.5
10/19/20221,1811,1851,147.51,154
10/20/20221,153.51,1811,139.51,176.5
10/21/20221,1751,1941,1531,173.5
10/24/20221,192.51,212.51,1751,198
10/25/20221,202.51,243.51,2001,242
10/26/20221,2371,2541,2331,245
10/27/20221,2301,283.51,227.51,272.5
10/28/20221,2511,263.51,240.51,248.5
10/31/20221,254.51,2731,244.51,263
11/01/20221,2741,3041,271.51,293
11/02/20221,309.51,3151,2901,302
11/03/20221,2821,2911,2691,274
11/04/20221,2731,3061,262.51,284
11/07/20221,287.51,329.541,2841,313.5
11/08/20221,3011,324.51,2931,324.5
11/09/20221,3201,3241,299.51,304.5
11/10/20221,3161,3641,294.291,356
11/11/20221,3731,3801,343.51,361
11/14/20221,3681,3681,322.51,350
11/15/20221,3611,3611,332.51,352
11/16/20221,343.51,346.51,3101,318.5
11/17/20221,328.51,333.51,2991,318.5
11/18/20221,327.51,3481,3121,340
11/21/20221,331.51,344.51,2941,296
11/22/20221,288.51,3821,265.51,365
11/23/20221,378.51,4021,3671,385
11/24/20221,3851,412.51,374.51,408.5
11/25/20221,3981,408.51,392.51,406.5
11/28/20221,406.51,4111,374.51,397
11/29/20221,398.51,4011,371.51,397.5
11/30/20221,4251,4251,397.51,402
12/01/20221,431.51,439.51,4031,403
12/02/20221,395.51,4271,391.51,397.5
12/05/20221,4001,4001,3591,364
12/06/20221,3591,3691,3441,353.5
12/07/20221,3491,374.841,346.51,361
12/08/20221,363.51,379.51,3601,378
12/09/20221,384.51,4011,379.51,399.5
12/12/20221,3921,422.51,387.51,409.5
12/13/20221,4181,4651,403.51,414
12/14/20221,4051,408.51,3921,395.5
12/15/20221,379.51,387.51,351.451,368
12/16/20221,3611,3641,308.981,323.5
12/19/20221,3291,341.51,309.381,309.5
12/20/20221,293.51,3101,2811,305.5
12/21/20221,3151,3361,303.51,330.5
12/22/20221,3331,3351,3021,308
12/23/20221,3081,3251,305.51,310.5
12/28/20221,316.51,330.51,3001,309
12/29/20221,3061,3301,294.441,329.5
12/30/20221,332.51,3481,321.51,321.5