LSE - Delayed Quote
GBp
Entain Plc (ENT.L)
512.00
-15.80
(-2.99%)
At close: 4:47:06 PM GMT+1
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 7, 2026
520.60
526.11
511.00
512.00
512.00
2,712,833
Sep 4, 2026
530.00
531.20
525.00
527.80
527.80
4,128,188
Sep 3, 2026
518.60
533.80
516.40
525.80
525.80
1,999,990
Sep 2, 2026
509.20
518.60
501.00
517.60
517.60
2,488,915
Sep 1, 2026
522.00
530.60
506.60
515.20
515.20
12,957,379
Aug 28, 2026
513.20
530.08
506.79
513.20
513.20
3,518,517
Aug 27, 2026
529.20
532.40
511.00
511.00
511.00
3,015,360
Aug 26, 2026
540.60
544.80
528.40
530.40
530.40
7,436,486
Aug 25, 2026
543.60
547.60
533.30
540.00
540.00
1,668,924
Aug 24, 2026
542.40
546.60
536.60
541.00
541.00
3,879,564
Aug 21, 2026
538.00
543.01
535.00
537.60
537.60
1,564,858
Aug 20, 2026
10.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
532.60
545.40
528.00
536.80
536.80
2,198,318
Aug 19, 2026
550.00
551.20
532.80
544.00
543.90
4,625,763
Aug 18, 2026
560.20
567.20
549.60
550.00
549.90
1,712,462
Aug 17, 2026
556.60
572.60
551.00
556.60
556.49
2,220,259
Aug 14, 2026
554.60
577.00
552.74
557.20
557.09
4,069,300
Aug 13, 2026
575.00
578.00
542.20
545.60
545.50
5,184,523
Aug 12, 2026
544.80
561.63
544.80
560.00
559.89
2,498,613
Aug 11, 2026
537.00
556.80
537.00
554.80
554.69
3,795,812
Aug 10, 2026
549.40
549.80
537.00
542.00
541.90
1,522,268
Aug 7, 2026
540.00
547.40
531.80
545.00
544.90
5,383,619
Aug 6, 2026
536.00
541.80
528.00
537.00
536.90
4,458,491
Aug 5, 2026
551.40
556.60
530.60
537.00
536.90
5,353,056
Aug 4, 2026
546.00
558.60
541.60
548.60
548.50
11,012,744
Aug 3, 2026
550.00
552.00
542.00
547.40
547.30
4,399,182
Jul 31, 2026
551.60
551.60
534.60
541.40
541.30
2,666,894
Jul 30, 2026
557.40
567.80
544.00
550.20
550.10
1,981,213
Jul 29, 2026
574.40
576.60
554.20
560.60
560.49
7,919,313
Jul 28, 2026
581.60
581.80
547.60
573.80
573.69
2,661,335
Jul 27, 2026
558.00
580.00
555.00
574.40
574.29
2,575,842
Jul 24, 2026
546.40
557.74
545.60
553.40
553.30
3,786,782
Jul 23, 2026
546.60
552.00
540.00
548.00
547.90
7,261,591
Jul 22, 2026
553.00
553.40
541.60
549.00
548.90
2,111,537
Jul 21, 2026
551.60
560.60
548.60
554.00
553.90
987,674
Jul 20, 2026
557.80
569.00
551.00
560.00
559.89
904,346
Jul 17, 2026
563.40
577.60
552.00
558.80
558.69
1,413,505
Jul 16, 2026
569.00
574.20
560.00
568.40
568.29
1,078,604
Jul 15, 2026
545.00
574.00
545.00
574.00
573.89
3,344,557
Jul 14, 2026
555.40
558.20
546.53
554.40
554.30
947,485
Jul 13, 2026
551.60
565.20
544.00
558.20
558.09
9,527,915
Jul 10, 2026
531.40
553.00
531.20
550.80
550.70
3,180,073
Jul 9, 2026
525.80
533.40
524.20
530.00
529.90
1,902,314
Jul 8, 2026
527.00
535.80
520.00
521.00
520.90
2,633,986
Jul 7, 2026
534.60
538.60
524.20
528.60
528.50
3,582,088
Jul 6, 2026
526.00
537.98
526.00
531.80
531.70
3,057,902
Jul 3, 2026
540.20
542.60
526.40
528.60
528.50
2,040,907
Jul 2, 2026
551.20
555.40
540.00
540.00
539.90
2,016,713
Jul 1, 2026
560.80
567.48
529.93
551.80
551.70
3,647,671
Jun 30, 2026
586.00
589.80
559.00
559.00
558.89
3,055,402
Jun 29, 2026
580.60
597.60
579.49
591.40
591.29
1,934,532
Jun 26, 2026
567.80
578.00
554.20
577.80
577.69
1,895,921
Jun 25, 2026
555.40
590.80
552.60
569.60
569.49
3,992,867
Jun 24, 2026
555.60
561.80
543.00
554.40
554.30
1,738,632
Jun 23, 2026
539.20
562.10
536.00
556.20
556.09
1,658,954
Jun 22, 2026
543.80
551.80
537.80
546.40
546.30
1,979,463
Jun 19, 2026
550.00
567.40
545.00
545.40
545.30
5,831,394
Jun 18, 2026
556.80
584.40
541.80
552.20
552.10
2,821,381
Jun 17, 2026
596.80
597.40
564.80
567.40
567.29
2,987,240
Jun 16, 2026
587.40
609.65
587.40
595.00
594.89
3,681,163
Jun 15, 2026
614.20
628.20
586.40
588.60
588.49
4,099,296
Jun 12, 2026
607.40
615.60
597.20
600.00
599.89
3,358,634
Jun 11, 2026
594.20
606.04
565.00
592.80
592.69
2,501,882
Jun 10, 2026
587.80
607.80
582.20
601.00
600.89
3,633,574
Jun 9, 2026
568.00
598.40
561.53
583.40
583.29
3,312,289
Jun 8, 2026
552.20
574.60
548.80
562.80
562.69
2,620,408
Jun 5, 2026
570.00
574.60
554.80
555.40
555.29
1,930,502
Jun 4, 2026
558.00
573.00
553.80
571.40
571.29
7,130,919
Jun 3, 2026
556.80
572.40
550.80
553.60
553.50
3,505,691
Jun 2, 2026
578.00
588.80
560.00
562.00
561.89
6,940,531
Jun 1, 2026
535.80
570.00
534.20
562.80
562.69
8,870,002
May 29, 2026
535.80
540.00
525.60
533.80
533.70
44,408,560
May 28, 2026
535.00
537.21
524.20
533.80
533.70
3,229,065
May 27, 2026
537.60
546.40
533.40
542.40
542.30
6,898,226
May 26, 2026
544.40
545.80
529.80
537.80
537.70
3,310,544
May 22, 2026
541.40
545.41
531.14
538.60
538.50
2,598,507
May 21, 2026
547.00
548.40
528.20
537.80
537.70
2,340,119
May 20, 2026
525.40
549.40
522.60
545.00
544.90
2,658,447
May 19, 2026
540.00
550.00
532.40
533.00
532.90
3,826,560
May 18, 2026
526.60
535.40
513.60
534.40
534.30
2,704,808
May 15, 2026
522.20
532.60
513.69
532.40
532.30
6,176,528
May 14, 2026
532.40
549.20
523.80
530.80
530.70
5,331,294
May 13, 2026
527.00
529.60
505.60
527.80
527.70
3,136,034
May 12, 2026
520.00
531.00
500.40
526.60
526.50
4,743,734
May 11, 2026
554.00
555.00
519.00
526.60
526.50
8,833,029
May 8, 2026
532.40
551.52
525.20
548.00
547.90
4,727,082
May 7, 2026
536.80
560.20
522.80
537.60
537.50
6,346,162
May 6, 2026
541.20
549.60
530.00
533.00
532.90
2,806,730
May 5, 2026
574.40
577.60
530.80
531.20
531.10
3,562,054
May 1, 2026
549.00
573.80
541.20
567.80
567.69
2,221,780
Apr 30, 2026
552.60
553.80
540.00
543.60
543.50
2,463,024
Apr 29, 2026
557.20
567.00
549.30
556.40
556.29
2,843,560
Apr 28, 2026
573.80
577.40
556.80
560.20
560.09
2,115,074
Apr 27, 2026
592.00
601.20
555.00
567.00
566.89
5,976,678
Apr 24, 2026
586.40
610.40
568.20
599.60
599.49
4,843,154
Apr 23, 2026
566.40
600.60
554.00
591.80
591.69
4,846,438
Apr 22, 2026
607.20
609.60
594.00
596.00
595.89
1,834,557
Apr 21, 2026
616.60
619.73
603.70
609.60
609.48
1,269,188
Apr 20, 2026
619.60
623.40
611.60
613.40
613.28
1,801,119
Apr 17, 2026
622.00
639.40
613.20
632.80
632.68
3,169,222
Apr 16, 2026
600.00
636.00
590.80
620.20
620.08
4,193,939
Apr 15, 2026
555.00
587.60
551.60
585.00
584.89
3,342,601
Apr 14, 2026
551.60
562.60
520.00
557.80
557.69
5,884,622
Apr 13, 2026
530.00
544.20
520.40
544.20
544.10
3,478,923
Apr 10, 2026
534.00
545.00
532.26
534.20
534.10
3,707,591
Apr 9, 2026
575.80
582.86
531.40
535.20
535.10
3,190,692
Apr 8, 2026
604.60
611.60
584.20
584.20
584.09
2,754,270
Apr 7, 2026
578.60
578.80
560.00
565.80
565.69
1,639,704
Apr 2, 2026
570.00
583.00
568.40
576.60
576.49
1,514,560
Apr 1, 2026
575.80
585.40
569.99
579.20
579.09
1,734,761
Mar 31, 2026
552.20
563.00
550.62
561.00
560.89
2,705,550
Mar 30, 2026
531.80
549.80
529.92
549.80
549.70
2,185,306
Mar 27, 2026
554.60
557.20
535.40
539.60
539.50
2,041,011
Mar 26, 2026
564.40
566.80
552.00
554.60
554.49
5,754,686
Mar 25, 2026
591.00
594.80
562.40
589.83
589.72
2,319,841
Mar 24, 2026
592.60
593.20
577.60
584.40
584.29
2,989,247
Mar 23, 2026
532.80
594.40
529.60
588.80
588.69
5,317,478
Mar 20, 2026
547.00
558.40
538.00
544.00
543.90
5,455,228
Mar 19, 2026
539.40
543.80
530.00
537.60
537.50
3,230,097
Mar 18, 2026
546.80
557.80
544.00
550.00
549.90
1,840,808
Mar 17, 2026
533.20
546.20
528.11
546.20
546.10
3,577,240
Mar 16, 2026
548.00
550.40
530.80
533.20
533.10
1,247,751
Mar 13, 2026
560.00
562.60
544.40
547.60
547.50
1,582,590
Mar 12, 2026
9.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
568.60
591.20
561.20
568.20
568.09
2,051,905
Mar 11, 2026
581.40
592.20
575.24
583.00
582.79
2,335,266
Mar 10, 2026
589.20
595.20
576.20
583.40
583.19
9,595,941
Mar 9, 2026
578.80
585.20
570.00
575.00
574.79
7,083,142
Mar 6, 2026
592.20
603.20
581.88
584.20
583.99
2,577,236
Mar 5, 2026
605.00
624.20
584.80
584.80
584.59
3,196,943
Mar 4, 2026
567.60
578.20
557.60
578.20
577.99
2,595,784
Mar 3, 2026
560.00
565.79
544.00
556.20
556.00
2,365,882
Mar 2, 2026
561.20
567.20
553.20
562.80
562.60
2,106,484
Feb 27, 2026
584.40
593.20
565.20
575.00
574.79
5,406,672
Feb 26, 2026
575.00
602.20
567.40
591.20
590.99
1,845,353
Feb 25, 2026
564.80
576.40
557.60
570.40
570.20
1,606,407
Feb 24, 2026
566.20
572.60
559.70
564.40
564.20
3,196,316
Feb 23, 2026
581.60
586.80
563.20
563.20
563.00
1,536,794
Feb 20, 2026
583.40
596.40
579.20
581.40
581.19
1,694,012
Feb 19, 2026
595.00
595.00
574.60
582.40
582.19
1,528,944
Feb 18, 2026
575.60
591.00
563.50
589.40
589.19
1,844,373
Feb 17, 2026
567.20
576.60
554.80
576.60
576.39
1,330,606
Feb 16, 2026
567.40
576.60
562.80
562.80
562.60
7,797,719
Feb 13, 2026
579.80
588.60
567.00
567.00
566.80
3,117,352
Feb 12, 2026
599.60
608.80
591.40
595.20
594.99
5,392,646
Feb 11, 2026
628.00
628.57
594.50
594.80
594.59
1,967,904
Feb 10, 2026
620.60
630.40
612.80
627.60
627.38
2,203,379
Feb 9, 2026
618.40
619.40
604.74
617.20
616.98
1,768,530
Feb 6, 2026
611.00
615.00
595.20
610.80
610.58
2,308,549
Feb 5, 2026
653.40
657.80
601.40
616.80
616.58
3,740,973
Feb 4, 2026
588.40
664.20
587.00
648.00
647.77
4,938,732
Feb 3, 2026
596.60
602.40
586.00
586.60
586.39
2,720,727
Feb 2, 2026
600.20
606.60
595.20
601.20
600.99
3,007,694
Jan 30, 2026
618.40
623.73
602.40
605.00
604.78
2,239,660
Jan 29, 2026
635.80
639.20
619.00
619.00
618.78
1,571,910
Jan 28, 2026
642.80
650.92
637.40
637.40
637.17
1,861,182
Jan 27, 2026
668.00
671.50
635.79
648.40
648.17
2,520,968
Jan 26, 2026
673.00
676.10
664.60
667.80
667.56
973,487
Jan 23, 2026
670.60
680.20
663.00
671.80
671.56
2,109,395
Jan 22, 2026
684.20
694.80
677.00
677.40
677.16
1,602,456
Jan 21, 2026
676.80
693.60
676.60
683.20
682.96
1,709,010
Jan 20, 2026
685.00
689.20
670.20
673.00
672.76
3,006,121
Jan 19, 2026
696.60
699.49
685.00
687.40
687.15
1,535,228
Jan 16, 2026
723.20
728.20
699.00
703.00
702.75
2,818,886
Jan 15, 2026
713.00
728.40
702.00
726.80
726.54
2,094,701
Jan 14, 2026
718.80
726.19
706.80
713.80
713.54
3,523,273
Jan 13, 2026
744.20
749.00
726.00
726.00
725.74
1,929,611
Jan 12, 2026
770.40
777.20
749.40
749.40
749.13
1,083,797
Jan 9, 2026
758.40
777.80
755.60
764.20
763.93
1,173,853
Jan 8, 2026
738.00
760.20
738.00
756.20
755.93
1,424,878
Jan 7, 2026
771.40
775.00
739.20
743.60
743.33
2,168,429
Jan 6, 2026
778.00
781.20
756.60
771.80
771.52
1,241,901
Jan 5, 2026
773.80
777.80
756.40
777.80
777.52
1,048,199
Jan 2, 2026
769.20
787.80
762.20
771.40
771.12
4,899,043
Dec 31, 2025
766.40
770.20
762.80
766.60
766.33
257,938
Dec 30, 2025
752.00
767.60
752.00
765.60
765.33
710,324
Dec 29, 2025
755.00
768.80
747.80
757.80
757.53
906,899
Dec 24, 2025
745.80
752.95
741.40
750.60
750.33
255,100
Dec 23, 2025
754.20
761.00
744.60
745.20
744.93
1,158,659
Dec 22, 2025
755.60
758.80
743.00
751.00
750.73
1,923,956
Dec 19, 2025
747.80
755.60
744.00
755.20
754.93
3,603,357
Dec 18, 2025
745.40
751.40
735.60
750.00
749.73
2,992,231
Dec 17, 2025
748.00
756.60
743.60
748.20
747.93
3,306,734
Dec 16, 2025
737.40
748.20
735.00
744.20
743.93
3,048,218
Dec 15, 2025
738.60
751.40
734.60
739.20
738.94
1,571,903
Dec 12, 2025
750.60
759.40
735.60
736.60
736.34
1,422,822
Dec 11, 2025
753.00
753.00
728.00
743.20
742.93
1,583,974
Dec 10, 2025
745.40
759.80
737.71
759.80
759.53
1,587,959
Dec 9, 2025
730.60
753.60
730.60
748.00
747.73
4,382,382
Dec 8, 2025
760.60
765.79
735.20
735.20
734.94
7,031,389
Dec 5, 2025
758.20
772.22
755.20
759.20
758.93
1,098,955
Dec 4, 2025
786.80
787.41
753.12
755.20
754.93
2,619,734
Dec 3, 2025
794.60
795.40
775.60
785.80
785.52
2,015,824
Dec 2, 2025
799.20
801.00
781.00
788.60
788.32
3,260,596
Dec 1, 2025
773.80
787.00
769.20
787.00
786.72
2,155,901
Nov 28, 2025
770.60
781.41
763.36
777.00
776.72
1,549,110
Nov 27, 2025
759.40
782.20
756.00
767.40
767.13
2,638,816
Nov 26, 2025
747.80
788.00
700.00
772.40
772.12
4,649,688
Nov 25, 2025
735.20
748.00
721.66
747.00
746.73
1,123,672
Nov 24, 2025
735.00
749.51
733.20
735.40
735.14
2,774,672
Nov 21, 2025
708.80
730.00
708.80
727.80
727.54
1,398,422
Nov 20, 2025
719.00
723.80
708.40
719.80
719.54
7,112,829
Nov 19, 2025
703.40
715.00
696.60
711.80
711.55
1,639,553
Nov 18, 2025
700.00
709.00
690.00
701.00
700.75
925,406
Nov 17, 2025
701.60
717.40
698.84
709.40
709.15
1,700,019
Nov 14, 2025
719.00
721.29
687.60
700.40
700.15
1,900,612
Nov 13, 2025
757.00
757.80
727.40
727.40
727.14
1,713,357
Nov 12, 2025
750.20
753.00
736.60
751.40
751.13
947,543
Nov 11, 2025
757.00
766.00
745.20
747.20
746.93
1,297,221
Nov 10, 2025
747.80
753.00
742.00
753.00
752.73
1,829,174
Nov 7, 2025
745.00
746.43
724.40
731.20
730.94
2,491,501
Nov 6, 2025
758.20
761.20
739.40
741.40
741.14
1,522,620
Nov 5, 2025
758.20
760.00
749.00
753.40
753.13
11,444,444
Nov 4, 2025
785.80
788.60
761.80
761.80
761.53
1,453,294
Nov 3, 2025
784.40
792.20
770.00
789.00
788.72
11,100,622
Oct 31, 2025
796.20
801.60
788.38
792.40
792.12
1,518,737
Oct 30, 2025
802.00
805.40
795.70
797.00
796.72
3,850,814
Oct 29, 2025
807.80
814.60
800.49
808.80
808.51
1,277,640
Oct 28, 2025
801.00
809.00
792.80
807.60
807.31
1,156,040
Oct 27, 2025
820.40
823.60
807.00
807.00
806.71
1,524,993
Oct 24, 2025
811.60
826.80
809.40
824.60
824.31
10,830,466
Oct 23, 2025
815.20
822.77
809.60
811.40
811.11
1,088,577
Oct 22, 2025
792.80
824.00
790.40
824.00
823.71
2,480,172
Oct 21, 2025
813.80
813.80
785.60
786.20
785.92
1,675,079
Oct 20, 2025
820.20
824.80
804.20
812.00
811.71
1,073,076
Oct 17, 2025
825.00
828.40
802.60
818.60
818.31
1,368,833
Oct 16, 2025
824.40
859.02
819.60
836.00
835.70
1,449,107
Oct 15, 2025
818.60
834.60
798.98
819.00
818.71
2,545,976
Oct 14, 2025
824.20
878.40
818.60
839.40
839.10
1,905,640
Oct 13, 2025
804.60
836.80
803.80
825.00
824.71
5,796,699
Oct 10, 2025
842.00
847.80
802.40
805.00
804.71
1,619,419
Oct 9, 2025
837.20
848.60
830.20
838.20
837.90
834,935
Oct 8, 2025
807.40
827.80
801.60
826.40
826.10
1,451,322
Oct 7, 2025
864.80
868.20
806.80
812.00
811.71
1,622,461
Oct 6, 2025
869.60
877.28
859.40
868.80
868.49
671,535
Oct 3, 2025
871.80
879.80
860.20
871.40
871.09
965,569
Oct 2, 2025
884.60
884.60
854.90
873.80
873.49
1,076,952
Oct 1, 2025
865.20
875.20
848.32
872.40
872.09
1,778,538
Sep 30, 2025
902.60
909.00
868.60
873.80
873.49
1,904,603
Sep 29, 2025
907.60
915.60
899.40
905.80
905.48
1,115,586
Sep 26, 2025
884.80
901.40
868.80
901.40
901.08
2,066,678
Sep 25, 2025
878.60
893.40
873.80
888.40
888.08
968,708
Sep 24, 2025
864.20
875.20
853.00
874.00
873.69
845,342
Sep 23, 2025
865.00
880.00
863.40
867.60
867.29
740,398
Sep 22, 2025
863.60
874.20
859.80
861.40
861.09
782,052
Sep 19, 2025
875.40
877.40
863.00
866.00
865.69
3,210,770
Sep 18, 2025
865.80
884.80
858.40
876.40
876.09
646,371
Sep 17, 2025
868.20
878.60
866.40
869.80
869.49
1,057,856
Sep 16, 2025
873.00
874.20
855.80
862.00
861.69
676,461
Sep 15, 2025
858.40
867.80
851.60
865.20
864.89
2,451,371
Sep 12, 2025
856.80
868.80
850.00
853.80
853.49
801,320
Sep 11, 2025
875.20
882.40
860.00
860.00
859.69
999,565
Sep 10, 2025
875.60
881.60
865.20
875.60
875.29
828,772
Sep 9, 2025
876.20
879.04
864.80
873.40
873.09
844,893
Sep 8, 2025
867.40
888.80
866.20
876.20
875.89
1,109,509
