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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,209.7008
CLOSE 1,210.7203

Low

LOW 763.6

High

HIGH 1,596.5
DATEOPENHIGHLOWCLOSE
01/03/20231,328.51,3751,3241,350.5
01/04/20231,358.51,3791,355.51,379
01/05/20231,400.51,411.51,374.51,374.5
01/06/20231,373.51,416.51,3681,415
01/09/20231,4231,4681,4151,466.5
01/10/20231,4501,4651,444.51,458.5
01/11/20231,4691,4821,460.51,465
01/12/20231,467.51,4901,440.51,465
01/13/20231,458.51,4741,4321,450
01/16/20231,4511,460.51,435.751,457
01/17/20231,4561,4681,4411,447
01/18/20231,449.51,467.51,439.51,445.5
01/19/20231,441.51,5361,411.51,482
01/20/20231,4871,518.51,475.51,508
01/23/20231,5101,526.51,5061,526.5
01/24/20231,531.51,559.51,5261,559.5
01/25/20231,554.51,5591,5091,531.5
01/26/20231,556.51,596.51,5161,533
01/27/20231,5401,547.51,5121,525
01/30/20231,5171,5171,495.51,503.5
01/31/20231,4981,501.51,4711,488.5
02/01/20231,518.51,5331,498.51,500.5
02/02/20231,522.51,5721,491.51,566
02/03/20231,552.51,588.51,540.51,587.5
02/06/20231,573.51,588.51,544.51,557
02/07/20231,553.51,5831,550.51,553
02/08/20231,557.51,577.51,5561,567.5
02/09/20231,399.51,446.51,3471,348
02/10/20231,3521,374.51,2941,312
02/13/20231,312.51,331.881,293.291,329
02/14/20231,3321,341.51,3041,320
02/15/20231,3191,3841,3111,369
02/16/20231,3861,3941,366.51,394
02/17/20231,385.51,4051,372.51,397.5
02/20/20231,4001,4001,373.871,393
02/21/20231,3861,3921,3631,377
02/22/20231,367.51,371.51,3491,354.5
02/23/20231,3641,3641,347.51,355
02/24/20231,3561,357.51,3061,306.5
02/27/20231,316.51,3601,3141,356.5
02/28/20231,350.51,3631,3421,359.5
03/01/20231,3571,3781,3571,363
03/02/20231,3511,3821,3401,379.5
03/03/20231,3841,390.51,3761,382.5
03/06/20231,382.51,405.51,377.061,393
03/07/20231,3811,4091,3811,399.5
03/08/20231,388.51,3921,3731,392
03/09/20231,355.51,3901,3081,329
03/10/20231,2951,311.51,2631,310
03/13/20231,3101,3101,2311,243
03/14/20231,2431,270.51,2431,266
03/15/20231,256.51,256.51,1941,194
03/16/20231,2001,2241,176.51,213.5
03/17/20231,2191,2351,203.881,207.5
03/20/20231,212.51,2241,1841,213
03/21/20231,2171,244.51,215.51,238
03/22/20231,2361,2361,2111,215
03/23/20231,208.51,2101,196.51,204
03/24/20231,1941,194.131,1671,181.5
03/27/20231,1901,195.51,164.51,178.5
03/28/20231,1851,190.51,168.51,171.5
03/29/20231,1771,208.51,160.51,206
03/30/20231,2101,255.51,206.51,250
03/31/20231,2531,261.51,241.51,256.5
04/03/20231,2501,2621,2411,259
04/04/20231,268.51,2711,2511,254.5
04/05/20231,2371,2681,2321,254
04/06/20231,2501,292.51,2501,286
04/11/20231,2911,3121,2821,297
04/12/20231,285.51,300.51,2781,280
04/13/20231,279.51,3101,279.51,302
04/14/20231,3011,311.51,295.51,298
04/17/20231,299.51,309.51,286.51,305.5
04/18/20231,331.51,4161,3261,400
04/19/20231,401.51,401.51,370.51,387.5
04/20/20231,3921,395.51,3781,394
04/21/20231,3871,408.51,3821,405
04/24/20231,4041,416.51,3941,412
04/25/20231,406.51,4441,405.51,439
04/26/20231,430.51,4531,430.51,444.5
04/27/20231,438.51,4811,421.51,432.5
04/28/20231,4311,4591,427.51,444
05/02/20231,442.51,4721,4371,464.5
05/03/20231,456.51,490.51,4541,478.5
05/04/20231,468.51,4801,4491,470
05/05/20231,4751,503.341,444.381,479
05/09/20231,4821,504.451,478.51,492.5
05/10/20231,4781,516.51,4781,480
05/11/20231,4811,497.51,473.51,473.5
05/12/20231,474.51,4861,461.51,466
05/15/20231,4641,485.51,458.51,476.5
05/16/20231,473.51,482.51,4651,473
05/17/20231,4661,478.51,459.51,474.5
05/18/20231,478.51,4891,452.691,476
05/19/20231,4651,4881,452.51,475
05/22/20231,4791,487.51,464.51,486.5
05/23/20231,4861,493.51,4681,471.5
05/24/20231,457.51,457.51,399.331,417.5
05/25/20231,419.51,4231,3841,387
05/26/20231,393.51,4091,377.51,402
05/30/20231,408.51,408.51,3711,374.5
05/31/20231,3501,361.51,312.51,319
06/01/20231,326.51,328.51,310.51,319
06/02/20231,324.51,3331,3171,328
06/05/20231,3351,3381,306.51,306.5
06/06/20231,294.51,3151,294.51,305
06/07/20231,298.51,298.51,274.51,279
06/08/20231,272.51,305.51,2671,297
06/09/20231,293.51,3001,283.51,296
06/12/20231,308.51,308.51,291.51,297.5
06/13/20231,3071,322.51,281.51,321.5
06/14/20231,1901,2301,1691,206.5
06/15/20231,2051,213.51,191.51,202
06/16/20231,2121,245.51,207.51,221
06/19/20231,2461,247.51,2311,237.5
06/20/20231,2331,2401,216.21,235
06/21/20231,234.51,251.51,2301,233
06/22/20231,2221,2391,211.51,239
06/23/20231,233.51,2471,222.51,230
06/26/20231,2331,2411,2071,217
06/27/20231,2231,2291,211.51,216
06/28/20231,2201,238.51,214.51,238.5
06/29/20231,233.51,235.51,2201,234.5
06/30/20231,2421,2811,236.51,272
07/03/20231,2701,2731,2551,264.5
07/04/20231,267.51,2781,261.51,261.5
07/05/20231,2491,262.51,2391,245.5
07/06/20231,2401,262.11,207.51,209.5
07/07/20231,2031,2281,194.61,217
07/10/20231,210.51,220.51,204.51,216
07/11/20231,233.51,237.51,2101,227.5
07/12/20231,234.51,2531,2241,250
07/13/20231,2511,280.51,246.51,278
07/14/20231,272.51,287.51,2661,272.5
07/17/20231,284.51,284.51,249.51,252
07/18/20231,251.51,2561,238.51,252
07/19/20231,265.51,301.51,265.51,283
07/20/20231,274.51,2781,2461,258.5
07/21/20231,2561,2771,250.51,271
07/24/20231,2601,2771,2551,275.5
07/25/20231,272.51,304.51,270.51,299
07/26/20231,308.51,367.51,297.761,360
07/27/20231,372.51,3851,3501,385
07/28/20231,378.51,3841,351.51,370
07/31/20231,3711,3981,363.51,386
08/01/20231,384.51,386.51,3641,381
08/02/20231,374.51,378.51,3251,350
08/03/20231,3411,400.51,335.51,381
08/04/20231,3901,414.51,3701,399
08/07/20231,3901,4061,384.51,403.5
08/08/20231,3971,4041,359.51,371
08/09/20231,3801,3841,338.51,358
08/10/20231,3501,3961,313.51,380
08/11/20231,3601,3771,312.51,312.5
08/14/20231,3021,306.781,2591,270
08/15/20231,2691,2781,2291,243.5
08/16/20231,239.51,2401,218.51,233.5
08/17/20231,2231,2321,165.51,174
08/18/20231,1631,176.51,1381,174.5
08/21/20231,175.51,1781,156.51,161.5
08/22/20231,1691,1781,1601,163
08/23/20231,1641,167.51,149.891,167.5
08/24/20231,172.51,179.51,157.51,160.5
08/25/20231,155.51,158.51,150.51,156
08/29/20231,182.51,182.51,150.51,166
08/30/20231,1641,169.51,1541,164
08/31/20231,1671,1741,157.51,157.5
09/01/20231,161.51,170.51,150.51,153.5
09/04/20231,1511,1891,149.51,186
09/05/20231,175.51,1811,1561,167
09/06/20231,1611,166.51,145.51,158.5
09/07/20231,1481,1551,1301,130.5
09/08/20231,1351,174.51,121.51,173
09/11/20231,1711,1831,1571,162
09/12/20231,1651,173.51,1551,159
09/13/20231,1531,1711,1481,165
09/14/20231,159.51,1681,1371,154.5
09/15/20231,167.51,1701,149.51,153.5
09/18/20231,1601,167.51,111.51,114.5
09/19/20231,1101,1191,0861,088
09/20/20231,0931,1151,0931,109.5
09/21/20231,0981,101.51,080.51,089
09/22/20231,0841,0921,0551,056
09/25/20231,022.51,035897918
09/26/2023902954.2900947.4
09/27/2023946.8955929.8940
09/28/2023927.2929.05896925
09/29/2023935942924.8932.8
10/02/2023935.4949.8925.33941
10/03/2023929.8949.6924.4937.2
10/04/2023928.4937902902.6
10/05/2023905.4929.4905905
10/06/2023904.6927.6894927.6
10/09/2023923.4938.2918.6921.4
10/10/2023930964923.48962
10/11/2023953.8968.6940.4946.6
10/12/2023952.2965.4947.2952.2
10/13/2023944950.8916.6935
10/16/2023926.6960926.6960
10/17/2023955.6963.2949960
10/18/2023957.2970955956.8
10/19/2023949.6955927.6942.2
10/20/2023932.2940.8926.8933.8
10/23/2023928.6938.4903.4935
10/24/2023927.6941.2922.4940.2
10/25/2023938.2944913.2925.6
10/26/2023906924.8902921.2
10/27/2023923926.6911.8914.8
10/30/2023914927.8907.4913.8
10/31/2023914.8943.2913.2930.4
11/01/2023933.2945.2908.6940
11/02/2023907.8972.4876.8884.4
11/03/2023889.2930859.6919.6
11/06/2023931.2950.8907.4934.4
11/07/2023928.6950.2919.8941
11/08/2023939.2985.4935.4958
11/09/2023939973.97923.8944.6
11/10/2023938.4940915925.6
11/13/2023920932.2880.2891.6
11/14/2023875888.4862.8880.8
11/15/2023881.4903.62868.4868.4
11/16/2023851.6876.6833.8849.6
11/17/2023849.2877.28844.89855.8
11/20/2023863.4868849.6859.2
11/21/2023850.2864.2823.6831.6
11/22/2023830.4892.6815.2880.8
11/23/2023881.8885.6858.6864.4
11/24/2023853869839.4859
11/27/2023836852.2834852.2
11/28/2023845.8855811.2834.4
11/29/2023836.6839.85800.2800.2
11/30/2023800810.8779.8802.8
12/01/2023804.4809.8781.4808
12/04/2023813846.6784.2796.8
12/05/2023785.8802763.6794.8
12/06/2023795.8815.2784808.4
12/07/2023801.4813.4784797.2
12/08/2023788.6816.6788.6803
12/11/2023798.6813789.2813
12/12/2023815.2828.6805.6805.6
12/13/2023851866830846.6
12/14/2023868.4925856.4920
12/15/2023925.6951.8913.8938.6
12/18/2023957996932.8977.2
12/19/20239761,015.5971.21,012
12/20/20231,024.51,0341,008.51,018.5
12/21/20231,0251,0251,000.51,005
12/22/2023997.81,007980980
12/27/2023976.61,014968.41,005
12/28/20231,008.51,013989.6996.4
12/29/2023989.8999986.2994.2