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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 762.1375
CLOSE 761.0534

Low

LOW 498.5

High

HIGH 1,033.43
DATEOPENHIGHLOWCLOSE
01/02/2024994.21,007983.4985.4
01/03/20249961,012976.2980.8
01/04/2024979.2993960.6969
01/05/2024961.2986.4957.4977
01/08/2024974.6989.2967.2989.2
01/09/2024989.4992.8976976
01/10/2024974.8985.2951.6951.6
01/11/2024954.6968.2945.8945.8
01/12/2024947.4962942.2942.2
01/15/2024936.4955.55935.8942.4
01/16/2024939953.8939943.8
01/17/2024934.4934.4894.8894.8
01/18/2024906954.8902.2949.6
01/19/2024956961.4916.8916.8
01/22/2024945.2960.2937.4960
01/23/2024962.6984.6960983
01/24/2024990997.26974.8975
01/25/2024975980.8952.4952.4
01/26/2024952980.6950.8967.2
01/29/2024963.4989.4951980.6
01/30/2024986.4991.4952957.4
01/31/2024958970.6955.4968.2
02/01/2024962.6988.6962982.6
02/02/2024992.21,014983.8988.4
02/05/2024990994.8980.6989.8
02/06/2024981.8986.6956.7966
02/07/2024961.2980.8954.6972.4
02/08/2024965995.6965986.6
02/09/2024982.41,020977.81,010.5
02/12/20241,0161,033.431,0091,017
02/13/20241,0061,022972973.8
02/14/2024972.6974.64921.4933.4
02/15/2024947954934.8938.8
02/16/2024949952.8930.2933.4
02/19/2024925933922922
02/20/2024916.4939.2914923
02/21/2024927.8928.04886.8898.8
02/22/2024895926.8894911.8
02/23/2024911.4929.2897.8911.2
02/26/2024912.2934.2904.8905.2
02/27/2024905918.6904.3914.4
02/28/2024918.6926.6907913.4
02/29/2024922.8940913913
03/01/2024928.6937913.8916.8
03/04/2024910914.6844.8844.8
03/05/2024832.2857.8829835
03/06/2024837.8851.4825830.4
03/07/2024802818.2748790
03/08/2024795795746.8747
03/11/2024744.8750.45718.2734.8
03/12/2024743775.4722.85762.4
03/13/2024757.8791751.2777
03/14/2024773787752.2769.6
03/15/2024764.8779.6757.6774
03/18/2024774784.6766.8775
03/19/2024770.2776.4753.4770.4
03/20/2024770774.8758.4772.8
03/21/2024789.6794.4768.4785
03/22/2024782.8800778.6784.4
03/25/2024781.4793.8776.8787.4
03/26/2024784.6798.8778793.8
03/27/2024792.4792.4770.6785
03/28/2024789.8799778.62797.4
04/02/2024799802756.99757.6
04/03/2024745.4759.4738.8759.2
04/04/2024760.6800.6760.4797.4
04/05/2024781.4784768.6784
04/08/2024800.8831.2791.8825
04/09/2024821.2834.2814823.4
04/10/2024830835.6806.6811
04/11/2024809.6829.6805806.2
04/12/2024811.2842.4805.6820.8
04/15/2024816.6821.81807.6817.2
04/16/2024804.2812.2788.4806.2
04/17/2024814838807.4814.2
04/18/2024819.6824.75808.8824.2
04/19/2024816.4839.6816.4837.4
04/22/2024845.8861.8839.2853.8
04/23/2024859.6860.8839.4846.8
04/24/2024848853.8817.6818.8
04/25/2024812.8823.2808.6809.2
04/26/2024815818.4781.4784.2
04/29/2024783.8819.8772.6818.2
04/30/2024819.4819.4785786.6
05/02/2024783.4788.87773783.2
05/03/2024789805.2785.4785.4
05/07/2024800.2806.2783.4785.8
05/08/2024788.8792.4777.2779.2
05/09/2024776.2782.6770.13782
05/10/2024788.6793.95773.6778.8
05/13/2024778.8785768.8777.2
05/14/2024776.6784.8768.8783.8
05/15/2024788.6788.6775.2784
05/16/2024793.8796.81752.4764.2
05/17/2024757.8765722722
05/20/2024720748.4718.4745.8
05/21/2024742.2750.4730.8741
05/22/2024733.6745.6725.6730.6
05/23/2024728.4733.8706716.2
05/24/2024704711.4698.2707.2
05/28/2024712716.4674674
05/29/2024672.6678.2653.4654.4
05/30/2024647.8675.4643.8668.2
05/31/2024666683.8643.4675.2
06/03/2024687710676.71705.4
06/04/2024706.2718.2705.2714
06/05/2024723733.2709.6713.8
06/06/2024717.6723.4712.6722
06/07/2024717.6735.03711.6716.4
06/10/2024713.4713.6696.8703.8
06/11/2024704.2708687689.4
06/12/2024684.2701.2678.6690.2
06/13/2024684.6690672672
06/14/2024670672.8651.8656
06/17/2024661.2675.84660.2669.2
06/18/2024677.8684.6662.6665.4
06/19/2024658.2668.4657.4661
06/20/2024659.4678.2654.8673
06/21/2024673.2689657.4663
06/24/2024660.6677.4653.35670
06/25/2024665.6675653660.4
06/26/2024663672645.4647.2
06/27/2024645.2647625.2634.4
06/28/2024637.6641630630
07/01/2024642.8648.4625.8629.6
07/02/2024625.4631617.8618.6
07/03/2024621.6639.6620.2632
07/04/2024628.2644.6627.4634.2
07/05/2024637.2646630.76639.4
07/08/2024642.6644.8629.6631.8
07/09/2024627.2648.8627.2640
07/10/2024636673636660.2
07/11/2024662.4674637667.6
07/12/2024671.2678.58662.6676.4
07/15/2024668685.8665.6677
07/16/2024670.4673.4666668.6
07/17/2024670.8676.2662664
07/18/2024670.2670.6654.37664.6
07/19/2024658.2658.2635.2644.2
07/22/2024660685.27653.4656
07/23/2024659.6667.8650.4658.8
07/24/2024649.8660.4645.2645.2
07/25/2024632.6641.8627640
07/26/2024639.4650.8638.6649
07/29/2024646648.47582.4596.6
07/30/2024573.4600560.6564
07/31/2024570.2576.6557571
08/01/2024573582.49553555
08/02/2024550564.6538.06539.6
08/05/2024522.8539.8498.5519.6
08/06/2024530531499503.6
08/07/2024513.4537.6506523.4
08/08/2024575581.4550550
08/09/2024554574.6549.4558.2
08/12/2024562582.65560580.4
08/13/2024578.6590.7574.6581.4
08/14/2024594.4616.2591.6607.8
08/15/2024601.6622.53595.4621.2
08/16/2024625.4643.6624.59638.2
08/19/2024630.6652630641
08/20/2024636.6643.6632.2635.4
08/21/2024643.8652.4633.6640.2
08/22/2024640.6653.4638.2639.4
08/23/2024642.2651.05626.8640.8
08/27/2024638.8655.4630.6648.2
08/28/2024645.2651630.8630.8
08/29/2024635.4637.6624.2632
08/30/2024635.4656631.2646
09/02/2024643.2647.64629.2638.8
09/03/2024637.8640.8625.17634.2
09/04/2024620.2630605.6616
09/05/2024613.2647.2613647.2
09/06/2024650.8654.4635.4639.4
09/09/2024682.8700667.2673.2
09/10/2024670.8685.4665.4679
09/11/2024682.4710.6679.8706.6
09/12/2024717.6729.5713.4714.2
09/13/2024716738.2712.4734.6
09/16/2024729737.56717725.6
09/17/2024735.8746.6730740
09/18/2024736745.4732.2736.2
09/19/2024742.8758.4737.59750.4
09/20/2024740750.4731735.2
09/23/2024733.4745.8728.72745.8
09/24/2024750761747748.6
09/25/2024743.6761.27734.6746.2
09/26/2024755.4777.2754.8770
09/27/2024777791.4773.2788.6
09/30/2024782.6790.4763.19763.2
10/01/2024765.8777.2764.6770.4
10/02/2024766771.4744755
10/03/2024759.4760.8747.44759.2
10/04/2024757.8768.6755763.6
10/07/2024766.6775760.8766.6
10/08/2024729.2769.84728.8762.6
10/09/2024765777761770.8
10/10/2024768.8769.8759.2765.4
10/11/2024765.6774.2760.6767
10/14/2024685714.2649.8705.4
10/15/2024713.2717.08673.6681
10/16/2024686712672.8712
10/17/2024739.2756.8717.8732.2
10/18/2024738.4745.87726.51727.4
10/21/2024725.4734707.2707.2
10/22/2024703721.8698.6717.2
10/23/2024715.4725713.2717
10/24/2024717.2732.43715.2717
10/25/2024725.6732.4715.4715.4
10/28/2024722.2730.8715.81728.4
10/29/2024730731.8713.2713.2
10/30/2024709.4783.74707.6774.8
10/31/2024764774.8742745
11/01/2024733.4746.6728.4734.4
11/04/2024732.2741.2728.55737
11/05/2024735.6739725.21727
11/06/2024730.8766.4730.8749
11/07/2024753.8756736.6737
11/08/2024731.8748720.2748
11/11/2024756.2767.2753.83761.8
11/12/2024754.2772.2749.4751.6
11/13/2024758.8769.37747.4749.2
11/14/2024745.6752.6733748.8
11/15/2024741.6752.2740740.8
11/18/2024742.4758.2740.8755
11/19/2024757.2761.8736.6750.4
11/20/2024748752.4723.6734.8
11/21/2024736.6748.4733.6747.6
11/22/2024750.8761743.4754.8
11/25/2024762.4802750796.8
11/26/2024792807.8787.2804.2
11/27/2024804.6812.4783.2783.2
11/28/2024789813.2787802.4
11/29/2024801.8811.4797805.6
12/02/2024805.2814.6800.2805.8
12/03/2024808.2828.4805805
12/04/2024806.6821.7806.6812.8
12/05/2024812.2820808.6814
12/06/2024812.8825.8808.2813.2
12/09/2024816.2832.4804.81812
12/10/2024807.6815.6795.8811.8
12/11/2024807.2822.2801.2821.2
12/12/2024825.8834.2819.2820
12/13/2024822827810.8815
12/16/2024774.4792.93750.8763.8
12/17/2024761.6770.8752752
12/18/2024750.8751.8731732
12/19/2024717723.2708.8713.6
12/20/2024709.8714.2700707.6
12/23/2024703.2707.8685.58690
12/24/2024687.8694681.4681.4
12/27/2024684.8687.8677677
12/30/2024670.2685.6670.2681
12/31/2024676690.2676687.2