Entain
(ENT)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
03/04/2025
|
563.80p
|
572.80p
|
546.80p
|
547.40p
|
1,743,575
|
|
02/04/2025
|
568.00p
|
580.60p
|
564.20p
|
579.00p
|
1,497,401
|
|
01/04/2025
|
581.80p
|
583.40p
|
569.20p
|
574.00p
|
1,275,618
|
|
31/03/2025
|
605.20p
|
617.39p
|
577.60p
|
577.80p
|
2,293,190
|
|
28/03/2025
|
628.20p
|
636.80p
|
612.00p
|
612.40p
|
1,174,093
|
|
27/03/2025
|
639.00p
|
642.40p
|
624.80p
|
635.00p
|
1,453,262
|
|
26/03/2025
|
652.60p
|
655.00p
|
641.00p
|
643.80p
|
1,359,256
|
|
25/03/2025
|
661.40p
|
664.40p
|
650.00p
|
654.40p
|
3,124,719
|
|
24/03/2025
|
662.60p
|
664.60p
|
650.38p
|
659.20p
|
5,225,163
|
|
21/03/2025
|
655.00p
|
658.40p
|
642.45p
|
653.80p
|
4,358,036
|
|
20/03/2025
|
655.20p
|
671.40p
|
650.08p
|
665.20p
|
2,627,821
|
|
19/03/2025
|
662.00p
|
665.40p
|
646.20p
|
653.20p
|
1,020,056
|
|
18/03/2025
|
656.60p
|
669.20p
|
652.80p
|
656.80p
|
1,453,770
|
|
17/03/2025
|
645.20p
|
655.54p
|
638.00p
|
653.80p
|
1,267,312
|
|
14/03/2025
|
624.00p
|
638.60p
|
624.00p
|
637.80p
|
1,954,478
|
|
13/03/2025
|
637.20p
|
640.60p
|
624.72p
|
629.00p
|
1,477,198
|
|
12/03/2025
|
654.80p
|
664.80p
|
645.80p
|
649.00p
|
1,193,074
|
|
11/03/2025
|
660.00p
|
667.74p
|
634.00p
|
643.80p
|
2,212,146
|
|
10/03/2025
|
732.00p
|
735.80p
|
653.40p
|
661.20p
|
2,765,657
|
|
07/03/2025
|
720.00p
|
731.60p
|
707.60p
|
723.60p
|
1,724,538
|
|
06/03/2025
|
777.60p
|
791.60p
|
725.20p
|
730.00p
|
2,319,860
|
|
05/03/2025
|
737.80p
|
758.00p
|
735.80p
|
742.20p
|
1,383,427
|
|
04/03/2025
|
740.00p
|
744.00p
|
728.00p
|
728.00p
|
903,444
|
|
03/03/2025
|
747.80p
|
759.80p
|
743.00p
|
750.00p
|
973,505
|
|
28/02/2025
|
733.20p
|
756.20p
|
728.40p
|
746.60p
|
2,501,600
|
|
27/02/2025
|
738.00p
|
752.40p
|
733.00p
|
748.80p
|
1,017,751
|
|
26/02/2025
|
714.80p
|
744.00p
|
710.60p
|
741.60p
|
2,001,755
|
|
25/02/2025
|
702.80p
|
723.60p
|
701.80p
|
712.00p
|
1,344,855
|
|
24/02/2025
|
732.80p
|
739.00p
|
693.40p
|
707.00p
|
6,854,463
|
|
21/02/2025
|
749.00p
|
761.80p
|
729.00p
|
738.00p
|
1,915,427
|
|
20/02/2025
|
751.40p
|
754.80p
|
734.49p
|
745.60p
|
735,575
|
|
19/02/2025
|
757.60p
|
764.00p
|
741.40p
|
750.40p
|
838,421
|
|
18/02/2025
|
776.80p
|
778.39p
|
755.40p
|
758.40p
|
999,958
|
|
17/02/2025
|
737.00p
|
764.40p
|
730.00p
|
764.40p
|
1,659,466
|
|
14/02/2025
|
705.80p
|
760.00p
|
705.20p
|
744.40p
|
2,985,785
|
|
13/02/2025
|
709.20p
|
719.00p
|
694.20p
|
697.20p
|
2,561,262
|
|
12/02/2025
|
657.00p
|
696.00p
|
657.00p
|
696.00p
|
4,921,889
|
|
11/02/2025
|
690.00p
|
690.60p
|
653.00p
|
660.00p
|
7,078,249
|
|
10/02/2025
|
743.20p
|
747.40p
|
740.00p
|
742.20p
|
895,776
|
|
07/02/2025
|
745.40p
|
747.20p
|
729.92p
|
742.20p
|
6,601,747
|
|
06/02/2025
|
740.60p
|
755.80p
|
738.40p
|
735.80p
|
840,043
|
|
05/02/2025
|
735.00p
|
747.60p
|
730.00p
|
735.80p
|
1,109,776
|
|
04/02/2025
|
693.00p
|
766.20p
|
687.92p
|
695.00p
|
2,739,829
|
|
03/02/2025
|
689.60p
|
695.80p
|
678.40p
|
695.00p
|
1,585,860
|
|
31/01/2025
|
702.40p
|
714.60p
|
698.00p
|
706.80p
|
1,681,371
|
|
30/01/2025
|
702.40p
|
709.60p
|
694.00p
|
700.60p
|
1,395,303
|
|
29/01/2025
|
707.20p
|
710.20p
|
695.60p
|
702.40p
|
1,001,727
|
|
28/01/2025
|
683.60p
|
708.00p
|
683.60p
|
702.40p
|
2,012,097
|
|
27/01/2025
|
669.40p
|
689.60p
|
666.80p
|
684.20p
|
1,563,739
|
|
24/01/2025
|
682.40p
|
694.00p
|
674.00p
|
674.00p
|
1,256,607
|
|
23/01/2025
|
704.60p
|
707.20p
|
665.06p
|
676.60p
|
2,185,770
|
|
22/01/2025
|
679.20p
|
708.60p
|
677.63p
|
706.80p
|
1,585,443
|
|
21/01/2025
|
680.40p
|
682.20p
|
671.00p
|
679.60p
|
1,227,176
|
|
20/01/2025
|
665.00p
|
679.40p
|
654.60p
|
676.60p
|
1,374,659
|
|
17/01/2025
|
660.00p
|
670.40p
|
648.00p
|
669.60p
|
2,282,873
|
|
16/01/2025
|
628.00p
|
644.48p
|
623.80p
|
623.20p
|
1,430,892
|
|
15/01/2025
|
617.80p
|
628.60p
|
610.40p
|
623.20p
|
4,230,538
|
|
14/01/2025
|
629.60p
|
638.60p
|
610.20p
|
614.00p
|
2,025,405
|
|
13/01/2025
|
670.00p
|
682.40p
|
622.40p
|
624.20p
|
3,185,835
|
|
10/01/2025
|
645.40p
|
646.00p
|
610.00p
|
624.20p
|
1,824,963
|
|
09/01/2025
|
675.00p
|
681.20p
|
646.00p
|
648.80p
|
1,184,370
|
|
08/01/2025
|
680.00p
|
691.80p
|
675.00p
|
678.80p
|
1,069,995
|
|
07/01/2025
|
694.00p
|
717.04p
|
694.00p
|
697.60p
|
993,295
|
|
06/01/2025
|
678.40p
|
703.40p
|
674.80p
|
692.80p
|
1,651,062
|
|
03/01/2025
|
690.40p
|
692.60p
|
670.65p
|
676.40p
|
926,206
|
|
02/01/2025
|
692.20p
|
699.40p
|
686.80p
|
694.80p
|
7,303,665
|
|
01/01/2025
|
676.00p
|
690.20p
|
676.00p
|
687.20p
|
607,599
|
|
31/12/2024
|
676.00p
|
690.20p
|
676.00p
|
687.20p
|
607,599
|
|
30/12/2024
|
670.20p
|
685.60p
|
670.20p
|
681.00p
|
1,378,760
|
|
27/12/2024
|
684.80p
|
687.80p
|
677.00p
|
677.00p
|
1,725,312
|
|
26/12/2024
|
687.80p
|
694.00p
|
681.40p
|
681.40p
|
394,373
|
|
25/12/2024
|
687.80p
|
694.00p
|
681.40p
|
681.40p
|
394,373
|
|
24/12/2024
|
687.80p
|
694.00p
|
681.40p
|
681.40p
|
394,373
|
|
23/12/2024
|
703.20p
|
707.80p
|
685.58p
|
690.00p
|
11,662,299
|
|
20/12/2024
|
709.80p
|
714.20p
|
700.00p
|
707.60p
|
3,486,840
|
|
19/12/2024
|
717.00p
|
723.20p
|
708.80p
|
713.60p
|
1,044,444
|
|
18/12/2024
|
750.80p
|
751.80p
|
731.00p
|
732.00p
|
4,712,751
|
|
17/12/2024
|
761.60p
|
770.80p
|
752.00p
|
752.00p
|
2,078,953
|
|
16/12/2024
|
774.40p
|
792.93p
|
750.80p
|
763.80p
|
1,982,630
|
|
13/12/2024
|
822.00p
|
827.00p
|
810.80p
|
815.00p
|
538,286
|
|
12/12/2024
|
825.80p
|
834.20p
|
819.20p
|
820.00p
|
934,280
|
|
11/12/2024
|
807.20p
|
822.20p
|
801.20p
|
821.20p
|
631,331
|
|
10/12/2024
|
807.60p
|
815.60p
|
795.80p
|
811.80p
|
679,967
|
|
09/12/2024
|
816.20p
|
832.40p
|
804.81p
|
812.00p
|
856,425
|
|
06/12/2024
|
812.80p
|
825.80p
|
808.20p
|
813.20p
|
1,667,517
|
|
05/12/2024
|
812.20p
|
820.00p
|
808.60p
|
814.00p
|
1,064,836
|
|
04/12/2024
|
806.60p
|
821.70p
|
806.60p
|
812.80p
|
2,950,776
|
|
03/12/2024
|
808.20p
|
828.40p
|
805.00p
|
805.00p
|
1,019,905
|
|
02/12/2024
|
805.20p
|
814.60p
|
800.20p
|
805.80p
|
807,789
|
|
29/11/2024
|
801.80p
|
811.40p
|
797.00p
|
805.60p
|
874,987
|
|
28/11/2024
|
789.00p
|
813.20p
|
787.00p
|
802.40p
|
930,909
|
|
27/11/2024
|
804.60p
|
812.40p
|
783.20p
|
783.20p
|
1,293,189
|
|
26/11/2024
|
792.00p
|
807.80p
|
787.20p
|
804.20p
|
1,040,792
|
|
25/11/2024
|
762.40p
|
802.00p
|
750.00p
|
796.80p
|
7,319,808
|
|
22/11/2024
|
750.80p
|
761.00p
|
743.40p
|
747.60p
|
926,980
|
|
21/11/2024
|
736.60p
|
748.40p
|
733.60p
|
747.60p
|
834,443
|
|
20/11/2024
|
748.00p
|
752.40p
|
723.60p
|
734.80p
|
1,815,856
|
|
19/11/2024
|
757.20p
|
761.80p
|
736.60p
|
750.40p
|
816,315
|
|
18/11/2024
|
742.40p
|
758.20p
|
740.80p
|
755.00p
|
730,305
|
|
15/11/2024
|
741.60p
|
752.20p
|
740.00p
|
748.80p
|
807,474
|
|
14/11/2024
|
745.60p
|
752.60p
|
733.00p
|
748.80p
|
868,521
|
|
13/11/2024
|
758.80p
|
769.37p
|
747.40p
|
749.20p
|
1,444,443
|
|
12/11/2024
|
754.20p
|
772.20p
|
749.40p
|
751.60p
|
982,564
|
|
11/11/2024
|
756.20p
|
767.20p
|
753.83p
|
761.80p
|
706,033
|
|
08/11/2024
|
731.80p
|
748.00p
|
720.20p
|
748.00p
|
980,971
|
|
07/11/2024
|
753.80p
|
756.00p
|
736.60p
|
737.00p
|
2,974,530
|
|
06/11/2024
|
730.80p
|
766.40p
|
730.80p
|
749.00p
|
1,085,739
|
|
05/11/2024
|
735.60p
|
739.00p
|
725.20p
|
727.00p
|
666,698
|
|
04/11/2024
|
732.20p
|
741.20p
|
728.55p
|
737.00p
|
1,048,888
|
|
01/11/2024
|
733.40p
|
746.60p
|
728.40p
|
734.40p
|
1,043,530
|
|
31/10/2024
|
764.00p
|
774.80p
|
742.00p
|
745.00p
|
2,097,603
|
|
30/10/2024
|
709.40p
|
783.74p
|
707.60p
|
774.80p
|
2,030,081
|
|
29/10/2024
|
730.00p
|
731.80p
|
713.20p
|
713.20p
|
1,273,027
|
|
28/10/2024
|
722.20p
|
730.80p
|
715.81p
|
728.40p
|
1,136,720
|
|
25/10/2024
|
725.60p
|
732.40p
|
715.40p
|
715.40p
|
869,493
|
|
24/10/2024
|
717.20p
|
732.43p
|
715.20p
|
717.00p
|
2,563,725
|
|
23/10/2024
|
715.40p
|
725.00p
|
713.20p
|
717.00p
|
1,458,741
|
|
22/10/2024
|
703.00p
|
721.80p
|
698.60p
|
717.20p
|
1,042,112
|
|
21/10/2024
|
725.40p
|
734.00p
|
707.20p
|
707.20p
|
1,110,137
|
|
18/10/2024
|
738.40p
|
745.87p
|
726.51p
|
727.40p
|
1,323,073
|
|
17/10/2024
|
739.20p
|
756.80p
|
717.80p
|
732.20p
|
3,846,086
|
|
16/10/2024
|
686.00p
|
712.00p
|
672.80p
|
712.00p
|
1,919,706
|
|
15/10/2024
|
713.20p
|
717.08p
|
673.60p
|
681.00p
|
2,762,767
|
|
14/10/2024
|
685.00p
|
714.20p
|
649.80p
|
705.40p
|
5,731,758
|
|
11/10/2024
|
765.60p
|
774.20p
|
760.60p
|
767.00p
|
1,822,758
|
|
10/10/2024
|
768.80p
|
769.80p
|
759.20p
|
765.40p
|
1,770,425
|
|
09/10/2024
|
765.00p
|
777.00p
|
761.00p
|
770.80p
|
767,618
|
|
08/10/2024
|
729.20p
|
769.84p
|
728.80p
|
762.60p
|
5,633,788
|
|
07/10/2024
|
766.60p
|
775.00p
|
760.80p
|
766.60p
|
1,162,921
|
|
04/10/2024
|
757.80p
|
768.60p
|
755.00p
|
763.60p
|
1,407,860
|