ENT

Entain Historical Data - ENT

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Entain Plc ENT London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-7.50 -0.41% 1,816.50 10:35:18
Open Price Low Price High Price Close Price Previous Close
1,804.50 1,780.00 1,817.50 1,816.50 1,824.00
more quote information »
Industry Sector
TRAVEL & LEISURE

ENT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,853.001,866.001,780.001,830.071,306,049-36.50-1.97%
1 Month1,782.001,900.001,727.501,825.861,493,60134.501.94%
3 Months1,654.501,900.001,516.001,738.561,718,211162.009.79%
6 Months1,271.501,900.001,248.001,578.752,161,600545.0042.86%
1 Year712.001,900.00648.401,292.452,521,4731,104.50155.13%
3 Years1,175.001,900.00293.30868.813,245,375641.5054.6%
5 Years632.001,900.00293.30866.412,776,1761,184.50187.42%

ENT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 1,816.50 -7.50 -0.41% 1,804.50 1,817.50 1,780.00 1,107,502
Jul 29 2021 1,824.00 8.00 0.44% 1,820.50 1,828.00 1,798.00 1,838,570
Jul 28 2021 1,816.00 -18.50 -1.01% 1,797.00 1,836.00 1,797.00 1,980,204
Jul 27 2021 1,834.50 -18.00 -0.97% 1,847.00 1,858.50 1,828.50 1,037,455
Jul 26 2021 1,852.50 4.00 0.22% 1,842.50 1,853.50 1,835.00 898,952
Jul 23 2021 1,848.50 -2.50 -0.14% 1,853.00 1,866.00 1,841.00 775,063
Jul 22 2021 1,851.00 59.00 3.29% 1,821.50 1,864.00 1,809.00 880,044
Jul 21 2021 1,792.00 45.50 2.61% 1,757.00 1,804.50 1,757.00 1,979,785
Jul 20 2021 1,746.50 -20.50 -1.16% 1,771.50 1,785.00 1,727.50 1,966,706
Jul 19 2021 1,767.00 -54.00 -2.97% 1,800.50 1,813.00 1,728.50 1,410,283
Jul 16 2021 1,821.00 -8.50 -0.46% 1,844.00 1,874.50 1,819.00 1,513,096
Jul 15 2021 1,829.50 -42.50 -2.27% 1,863.00 1,875.50 1,829.00 1,109,859
Jul 14 2021 1,872.00 2.50 0.13% 1,865.50 1,894.00 1,856.00 989,743
Jul 13 2021 1,869.50 4.50 0.24% 1,860.00 1,877.50 1,850.00 1,340,350
Jul 12 2021 1,865.00 -5.00 -0.27% 1,871.50 1,877.50 1,837.50 1,147,557
Jul 09 2021 1,870.00 49.50 2.72% 1,832.00 1,877.00 1,824.00 1,463,168
Jul 08 2021 1,820.50 13.00 0.72% 1,801.00 1,860.00 1,789.00 3,478,921
Jul 07 2021 1,807.50 -62.00 -3.32% 1,856.00 1,865.00 1,788.50 1,425,475
Jul 06 2021 1,869.50 14.00 0.75% 1,850.50 1,900.00 1,845.00 1,924,962
Jul 05 2021 1,855.50 58.00 3.23% 1,811.00 1,858.00 1,799.50 1,446,031
Jul 02 2021 1,797.50 17.00 0.95% 1,782.00 1,816.50 1,779.50 1,265,787
Jul 01 2021 1,780.50 35.00 2.01% 1,754.50 1,788.00 1,738.50 1,350,583
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210731 08:10:19