Entain Plc (ENT.L) LSE

867.63

+3.23(+0.37%)

Updated at September 08 08:02AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025847864.4864.4866.6845.41.06M
September 04, 2025839.8836.4836.4846.33831.81.58M
September 03, 2025854852.4852.4856.22839.6909,969
September 02, 2025872849.4849.4872828.61.37M
September 01, 2025880.6871.6871.6881.4868.6430,570
August 29, 2025893.8878878895.8873.21.23M
August 28, 2025888.4892.8892.8894861.21.69M
August 27, 2025869.4885.4885.4885.4868.61.14M
August 26, 2025876.2869.4869.4878.2869.21.86M
August 22, 2025874.4882882888.4872650,431
August 21, 2025879.2877.2877.2881.64865705,904
August 20, 2025878887.4877.6895871952,233
August 19, 2025882.6880.4870.68886.7875.2982,619
August 18, 2025888.4882.2882.2889.6874.785.73M
August 15, 2025895.8886.8886.8895.8879.21.13M
August 14, 2025899.2887887899.48871.21M
August 13, 2025915.4895895928.8888.921.11M
August 12, 2025950918918967.2891.521.82M
August 11, 2025928.8936.4936.4939.8926.481.05M
August 08, 2025995.6938938997.49381.88M
August 07, 20251,0159969961,020.59961.54M
August 06, 20251,0221,008.51,008.51,0221,007.5887,516
August 05, 20251,0091,0141,0141,021.51,007851,832
August 04, 20251,006.51,0041,0041,014.51,001740,942
August 01, 20251,010.51,0051,0051,019995.541.22M
July 31, 20251,0141,0221,0221,0311,0041.45M
July 30, 20251,0091,0171,0171,0251,002.921.21M
July 29, 20251,031.51,003.51,003.51,031.5987.41.86M
July 28, 2025997.6993.2993.21,005985.22.4M
July 25, 2025982998.6998.61,006.49798.3M
July 24, 2025996.4983.2983.2996.4980.41.91M
July 23, 2025993.8991.4991.4996.4983.6777,471
July 22, 2025977.2986.4986.4990.19651.19M
July 21, 2025947.8959959963.4944.24582,652
July 18, 2025957.4947.2947.2962.2947.2766,719
July 17, 2025950.4955.4955.4955.49391.18M
July 16, 2025935.2942.2942.2950935.2767,863
July 15, 2025951.8942.6942.6966.4938.41.26M
July 14, 2025938.4948948950.2935.2912,222
July 11, 2025939944.6944.6951.629371.62M
July 10, 2025945.6940.4940.4945.69321.09M
July 09, 2025937.2936.6936.6945.69321.11M
July 08, 2025951.8932.2932.2961.4926.82.49M
July 07, 2025912.6910.2910.2924.35910.2896,056
July 04, 2025913.6916.2916.2920908.4541,256
July 03, 2025921916.4916.4924.29145.54M
July 02, 2025922921921923.4910.81.15M
July 01, 2025907.2917.8917.8919899.42.04M
June 30, 2025904.6901901907.95894.44.81M
June 27, 2025902.8903.4903.4904885.8883,883
June 26, 2025878.8900900900871.081.95M
June 25, 2025850855.2855.2864846.81.01M
June 24, 2025861.2849.2849.2869.08846.8997,911
June 23, 2025840.8847.8847.8849.6833.5685,059
June 20, 2025844.8847847.2863.6838.162.6M
June 19, 2025839.8836.6836.6849.6833778,183
June 18, 2025850.6847847860842.81.84M
June 17, 2025860837.6837.6865.88352.08M
June 16, 2025787.8866866869.8783.293.26M
June 13, 2025734.2751.4751.4751.4723.85926,006
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved