ENT

Entain Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Entain Plc ENT London Ordinary Share IM00B5VQMV65 ORD EUR0.01
  Price Change Change Percent Stock Price Last Traded
6.00 0.36% 1,659.50 11:35:24
Open Price Low Price High Price Close Price Prev Close
1,654.50 1,642.00 1,666.00 1,659.50 1,653.50
more quote information »
Industry Sector
TRAVEL & LEISURE

ENT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,686.501,713.001,632.501,664.941,715,554-27.00-1.6%
1 Month1,600.001,730.501,544.001,648.782,076,94359.503.72%
3 Months1,340.501,730.501,333.001,509.572,553,022319.0023.8%
6 Months1,008.001,730.50942.601,352.403,114,084651.5064.63%
1 Year774.601,730.50648.401,107.492,917,525884.90114.24%
3 Years881.001,730.50293.30850.663,418,907778.5088.37%
5 Years559.501,730.50293.30837.712,756,8431,100.00196.6%

ENT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1,659.50 6.00 0.36% 1,654.50 1,666.00 1,642.00 1,582,527
May 06 2021 1,653.50 -21.00 -1.25% 1,673.00 1,677.50 1,645.50 2,543,549
May 05 2021 1,674.50 28.50 1.73% 1,632.50 1,682.00 1,632.50 1,025,909
May 04 2021 1,646.00 -45.50 -2.69% 1,704.50 1,713.00 1,641.00 1,497,521
Apr 30 2021 1,691.50 -1.50 -0.09% 1,686.50 1,705.00 1,683.00 1,795,238
Apr 29 2021 1,693.00 -26.50 -1.54% 1,726.00 1,729.50 1,676.50 1,394,849
Apr 28 2021 1,719.50 -5.00 -0.29% 1,720.00 1,730.50 1,710.00 1,275,987
Apr 27 2021 1,724.50 24.50 1.44% 1,684.00 1,725.00 1,674.50 2,094,502
Apr 26 2021 1,700.00 9.50 0.56% 1,691.50 1,716.00 1,684.00 1,966,191
Apr 23 2021 1,690.50 25.50 1.53% 1,668.50 1,699.50 1,656.00 1,920,398
Apr 22 2021 1,665.00 2.00 0.12% 1,705.00 1,705.00 1,645.50 3,445,481
Apr 21 2021 1,663.00 36.00 2.21% 1,626.00 1,687.00 1,613.00 2,155,255
Apr 20 2021 1,627.00 -17.50 -1.06% 1,644.50 1,649.50 1,619.50 2,198,015
Apr 19 2021 1,644.50 -3.00 -0.18% 1,650.00 1,672.00 1,631.50 2,828,793
Apr 16 2021 1,647.50 23.00 1.42% 1,627.50 1,651.00 1,619.00 1,855,956
Apr 15 2021 1,624.50 17.50 1.09% 1,610.00 1,644.50 1,610.00 2,879,012
Apr 14 2021 1,607.00 2.00 0.12% 1,601.50 1,610.00 1,588.50 1,568,726
Apr 13 2021 1,605.00 32.00 2.03% 1,571.50 1,608.00 1,566.00 2,057,387
Apr 12 2021 1,573.00 6.50 0.41% 1,557.00 1,580.00 1,544.00 1,101,672
Apr 09 2021 1,566.50 -29.50 -1.85% 1,600.00 1,605.00 1,561.00 3,857,467
See More Historical Prices »


Your Recent History
LSE
ENT
Entain
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.