Entain
(ENT)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
19/09/2024
|
742.80p
|
753.00p
|
737.59p
|
736.20p
|
358,824
|
|
18/09/2024
|
736.00p
|
745.40p
|
732.20p
|
736.20p
|
1,568,121
|
|
17/09/2024
|
735.80p
|
746.60p
|
730.00p
|
740.00p
|
2,123,556
|
|
16/09/2024
|
729.00p
|
737.56p
|
717.00p
|
725.60p
|
1,574,681
|
|
13/09/2024
|
716.00p
|
738.20p
|
712.40p
|
714.20p
|
2,519,357
|
|
12/09/2024
|
717.60p
|
729.50p
|
713.40p
|
706.60p
|
5,032,205
|
|
11/09/2024
|
682.40p
|
710.60p
|
679.80p
|
679.00p
|
1,670,708
|
|
10/09/2024
|
670.80p
|
685.40p
|
665.40p
|
679.00p
|
1,802,201
|
|
09/09/2024
|
682.80p
|
700.00p
|
667.20p
|
673.20p
|
3,174,463
|
|
06/09/2024
|
650.80p
|
654.40p
|
635.40p
|
639.40p
|
2,225,124
|
|
05/09/2024
|
613.20p
|
647.20p
|
613.00p
|
647.20p
|
1,504,670
|
|
04/09/2024
|
620.20p
|
630.00p
|
605.60p
|
616.00p
|
2,295,079
|
|
03/09/2024
|
637.80p
|
640.80p
|
625.17p
|
634.20p
|
4,603,871
|
|
02/09/2024
|
643.20p
|
647.64p
|
629.20p
|
646.00p
|
3,872,274
|
|
30/08/2024
|
635.40p
|
656.00p
|
631.20p
|
646.00p
|
3,911,403
|
|
29/08/2024
|
635.40p
|
637.60p
|
624.20p
|
632.00p
|
3,168,121
|
|
28/08/2024
|
645.20p
|
651.00p
|
630.80p
|
630.80p
|
1,941,443
|
|
27/08/2024
|
638.80p
|
655.40p
|
630.60p
|
648.20p
|
1,690,558
|
|
26/08/2024
|
640.60p
|
653.40p
|
638.20p
|
639.40p
|
7,000,636
|
|
23/08/2024
|
640.60p
|
653.40p
|
638.20p
|
639.40p
|
7,000,636
|
|
22/08/2024
|
640.60p
|
653.40p
|
638.20p
|
639.40p
|
7,000,636
|
|
21/08/2024
|
643.80p
|
652.40p
|
633.60p
|
640.20p
|
4,028,839
|
|
20/08/2024
|
636.60p
|
643.60p
|
632.20p
|
635.40p
|
2,425,328
|
|
19/08/2024
|
630.60p
|
652.00p
|
630.00p
|
638.20p
|
523,039
|
|
16/08/2024
|
625.40p
|
643.60p
|
624.59p
|
638.20p
|
2,525,085
|
|
15/08/2024
|
601.60p
|
622.53p
|
595.40p
|
621.20p
|
2,334,580
|
|
14/08/2024
|
594.40p
|
616.20p
|
591.60p
|
607.80p
|
8,766,974
|
|
13/08/2024
|
578.60p
|
590.70p
|
574.60p
|
581.40p
|
5,264,185
|
|
12/08/2024
|
562.00p
|
582.65p
|
560.00p
|
580.40p
|
4,120,698
|
|
09/08/2024
|
554.00p
|
574.60p
|
549.40p
|
558.20p
|
5,778,958
|
|
08/08/2024
|
575.00p
|
581.40p
|
550.00p
|
550.00p
|
3,587,726
|
|
07/08/2024
|
513.40p
|
537.60p
|
506.00p
|
523.40p
|
2,249,830
|
|
06/08/2024
|
530.00p
|
531.00p
|
499.00p
|
503.60p
|
3,418,540
|
|
05/08/2024
|
522.80p
|
539.80p
|
498.50p
|
519.60p
|
8,381,930
|
|
02/08/2024
|
550.00p
|
564.60p
|
538.06p
|
539.60p
|
2,363,888
|
|
01/08/2024
|
573.00p
|
582.49p
|
553.00p
|
555.00p
|
1,936,521
|
|
31/07/2024
|
570.20p
|
576.60p
|
557.00p
|
571.00p
|
1,834,178
|
|
30/07/2024
|
573.40p
|
600.00p
|
560.60p
|
564.00p
|
5,307,472
|
|
29/07/2024
|
646.00p
|
648.47p
|
582.40p
|
596.60p
|
8,546,867
|
|
26/07/2024
|
639.40p
|
650.80p
|
638.60p
|
640.00p
|
983,845
|
|
25/07/2024
|
632.60p
|
641.80p
|
627.00p
|
640.00p
|
1,490,294
|
|
24/07/2024
|
649.80p
|
660.40p
|
645.20p
|
645.20p
|
708,858
|
|
23/07/2024
|
659.60p
|
667.80p
|
650.40p
|
658.80p
|
1,743,025
|
|
22/07/2024
|
660.00p
|
685.27p
|
653.40p
|
656.00p
|
1,835,371
|
|
19/07/2024
|
658.20p
|
658.20p
|
635.20p
|
644.20p
|
1,538,039
|
|
18/07/2024
|
670.20p
|
670.60p
|
654.37p
|
664.60p
|
1,317,562
|
|
17/07/2024
|
670.80p
|
676.20p
|
662.00p
|
664.00p
|
1,221,097
|
|
16/07/2024
|
670.40p
|
673.40p
|
666.00p
|
668.60p
|
855,905
|
|
15/07/2024
|
668.00p
|
685.80p
|
665.60p
|
677.00p
|
1,052,668
|
|
12/07/2024
|
671.20p
|
678.58p
|
662.60p
|
676.40p
|
1,051,173
|
|
11/07/2024
|
662.40p
|
674.00p
|
637.00p
|
667.60p
|
2,443,001
|
|
10/07/2024
|
646.60p
|
673.00p
|
636.00p
|
660.20p
|
2,062,370
|
|
09/07/2024
|
627.20p
|
648.80p
|
627.20p
|
640.00p
|
2,733,727
|
|
08/07/2024
|
642.60p
|
644.80p
|
629.60p
|
631.80p
|
1,768,091
|
|
05/07/2024
|
637.20p
|
646.00p
|
630.76p
|
639.40p
|
12,771,249
|
|
04/07/2024
|
633.40p
|
644.60p
|
627.40p
|
634.20p
|
1,452,015
|
|
03/07/2024
|
621.60p
|
639.60p
|
620.20p
|
632.00p
|
2,026,365
|
|
02/07/2024
|
625.40p
|
631.00p
|
617.80p
|
618.60p
|
1,506,945
|
|
01/07/2024
|
642.80p
|
648.40p
|
625.80p
|
629.60p
|
1,777,418
|
|
28/06/2024
|
637.60p
|
641.00p
|
630.00p
|
630.00p
|
2,775,763
|
|
27/06/2024
|
645.20p
|
647.00p
|
625.20p
|
634.40p
|
2,743,526
|
|
26/06/2024
|
663.00p
|
672.00p
|
645.40p
|
647.20p
|
1,882,401
|
|
25/06/2024
|
665.60p
|
675.00p
|
653.00p
|
660.40p
|
1,511,735
|
|
24/06/2024
|
668.60p
|
677.40p
|
653.35p
|
670.00p
|
3,516,835
|
|
21/06/2024
|
673.20p
|
689.00p
|
657.40p
|
663.00p
|
13,295,237
|
|
20/06/2024
|
659.40p
|
678.20p
|
654.80p
|
673.00p
|
1,708,329
|
|
19/06/2024
|
658.20p
|
668.40p
|
657.40p
|
661.00p
|
1,026,445
|
|
18/06/2024
|
677.80p
|
684.60p
|
662.60p
|
665.40p
|
2,156,004
|
|
17/06/2024
|
661.20p
|
675.84p
|
660.20p
|
669.20p
|
932,099
|
|
14/06/2024
|
670.00p
|
672.80p
|
651.80p
|
656.00p
|
1,227,773
|
|
13/06/2024
|
684.60p
|
690.00p
|
672.00p
|
672.00p
|
1,104,635
|
|
12/06/2024
|
689.40p
|
701.20p
|
678.60p
|
690.20p
|
2,789,349
|
|
11/06/2024
|
704.20p
|
708.00p
|
687.00p
|
689.40p
|
1,279,075
|
|
10/06/2024
|
713.40p
|
713.60p
|
696.80p
|
703.80p
|
1,011,601
|
|
07/06/2024
|
723.60p
|
735.03p
|
711.60p
|
716.40p
|
1,359,006
|
|
06/06/2024
|
717.60p
|
723.40p
|
712.60p
|
722.00p
|
1,503,791
|
|
05/06/2024
|
723.00p
|
733.20p
|
709.60p
|
713.80p
|
5,266,349
|
|
04/06/2024
|
706.20p
|
718.20p
|
705.20p
|
714.00p
|
2,607,419
|
|
03/06/2024
|
687.00p
|
710.00p
|
676.71p
|
705.40p
|
9,506,980
|
|
31/05/2024
|
666.00p
|
683.80p
|
643.40p
|
675.20p
|
5,870,049
|
|
30/05/2024
|
647.80p
|
675.40p
|
643.80p
|
668.20p
|
7,803,590
|
|
29/05/2024
|
672.60p
|
678.20p
|
653.40p
|
654.40p
|
2,884,046
|
|
28/05/2024
|
712.00p
|
716.40p
|
674.00p
|
674.00p
|
2,763,446
|
|
27/05/2024
|
705.40p
|
711.40p
|
698.20p
|
707.20p
|
2,222,860
|
|
24/05/2024
|
705.40p
|
711.40p
|
698.20p
|
707.20p
|
2,222,860
|
|
23/05/2024
|
728.40p
|
733.80p
|
706.00p
|
716.20p
|
2,203,255
|
|
22/05/2024
|
733.60p
|
745.60p
|
725.60p
|
730.60p
|
1,578,115
|
|
21/05/2024
|
742.20p
|
750.40p
|
730.80p
|
741.00p
|
2,455,785
|
|
20/05/2024
|
720.00p
|
748.40p
|
718.40p
|
745.80p
|
1,222,109
|
|
17/05/2024
|
757.80p
|
765.00p
|
722.00p
|
722.00p
|
2,238,962
|
|
16/05/2024
|
793.80p
|
796.81p
|
752.40p
|
764.20p
|
1,948,787
|
|
15/05/2024
|
785.00p
|
788.60p
|
775.20p
|
784.00p
|
1,101,768
|
|
14/05/2024
|
776.60p
|
784.80p
|
768.80p
|
783.80p
|
1,540,978
|
|
13/05/2024
|
778.80p
|
785.00p
|
768.80p
|
777.20p
|
1,028,461
|
|
10/05/2024
|
788.60p
|
793.95p
|
773.60p
|
778.80p
|
4,235,388
|
|
09/05/2024
|
776.20p
|
782.60p
|
770.13p
|
782.00p
|
922,189
|
|
08/05/2024
|
788.80p
|
792.40p
|
777.20p
|
779.20p
|
3,266,424
|
|
07/05/2024
|
800.20p
|
806.20p
|
783.40p
|
785.80p
|
1,456,359
|
|
06/05/2024
|
789.00p
|
805.20p
|
785.40p
|
785.40p
|
633,351
|
|
03/05/2024
|
789.00p
|
805.20p
|
785.40p
|
785.40p
|
633,351
|
|
02/05/2024
|
783.40p
|
788.87p
|
773.00p
|
783.20p
|
1,089,823
|
|
01/05/2024
|
786.20p
|
795.80p
|
771.42p
|
785.00p
|
584,541
|
|
30/04/2024
|
819.40p
|
819.40p
|
785.00p
|
786.60p
|
1,444,235
|
|
29/04/2024
|
783.80p
|
819.80p
|
772.60p
|
818.20p
|
2,247,681
|
|
26/04/2024
|
815.00p
|
818.40p
|
781.40p
|
784.20p
|
994,662
|
|
25/04/2024
|
812.80p
|
823.20p
|
808.60p
|
809.20p
|
1,113,013
|
|
24/04/2024
|
848.00p
|
853.80p
|
817.60p
|
818.80p
|
1,402,273
|
|
23/04/2024
|
859.60p
|
860.80p
|
839.40p
|
846.80p
|
2,771,625
|
|
22/04/2024
|
845.80p
|
861.80p
|
839.20p
|
853.80p
|
1,856,465
|
|
19/04/2024
|
816.40p
|
839.60p
|
816.40p
|
837.40p
|
3,892,524
|
|
18/04/2024
|
819.60p
|
824.75p
|
808.80p
|
824.20p
|
6,569,935
|
|
17/04/2024
|
814.00p
|
838.00p
|
807.40p
|
814.20p
|
2,278,286
|
|
16/04/2024
|
804.20p
|
812.20p
|
788.40p
|
806.20p
|
2,004,907
|
|
15/04/2024
|
816.60p
|
821.81p
|
807.60p
|
817.20p
|
1,574,020
|
|
12/04/2024
|
811.20p
|
842.40p
|
805.60p
|
820.80p
|
3,155,294
|
|
11/04/2024
|
809.60p
|
829.60p
|
805.00p
|
806.20p
|
1,389,920
|
|
10/04/2024
|
830.00p
|
835.60p
|
806.60p
|
811.00p
|
4,270,985
|
|
09/04/2024
|
821.20p
|
834.20p
|
814.00p
|
823.40p
|
1,539,042
|
|
08/04/2024
|
800.80p
|
831.20p
|
791.80p
|
825.00p
|
2,433,149
|
|
05/04/2024
|
781.40p
|
784.00p
|
768.60p
|
784.00p
|
1,743,463
|
|
04/04/2024
|
760.60p
|
800.60p
|
760.40p
|
797.40p
|
1,756,649
|
|
03/04/2024
|
745.40p
|
759.40p
|
738.80p
|
759.20p
|
1,199,860
|
|
02/04/2024
|
799.00p
|
802.00p
|
756.99p
|
757.60p
|
1,703,665
|
|
01/04/2024
|
789.80p
|
799.00p
|
778.62p
|
797.40p
|
1,585,243
|
|
29/03/2024
|
789.80p
|
799.00p
|
778.62p
|
797.40p
|
1,585,243
|
|
28/03/2024
|
789.80p
|
799.00p
|
778.62p
|
797.40p
|
1,485,243
|
|
27/03/2024
|
792.40p
|
792.40p
|
770.60p
|
785.00p
|
1,186,447
|
|
26/03/2024
|
784.60p
|
798.80p
|
778.00p
|
793.80p
|
1,103,469
|
|
25/03/2024
|
781.40p
|
793.80p
|
776.80p
|
787.40p
|
872,454
|
|
22/03/2024
|
782.80p
|
800.00p
|
778.60p
|
784.40p
|
1,130,120
|
|
21/03/2024
|
789.60p
|
794.40p
|
768.40p
|
785.00p
|
1,361,679
|
|
20/03/2024
|
770.00p
|
774.80p
|
758.40p
|
772.80p
|
4,405,032
|
|
19/03/2024
|
770.20p
|
776.40p
|
753.40p
|
770.40p
|
1,376,592
|