ENTAIN PLC ORD EUR0.01 - Price History
Monthly price history for ENT.L (ENTAIN PLC ORD EUR0.01)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £7.85 | £7.85 |
| April 2024 | £7.87 | £7.87 |
| March 2024 | £7.97 | £7.97 |
| February 2024 | £9.13 | £9.13 |
| January 2024 | £9.68 | £9.68 |
| December 2023 | £9.94 | £9.94 |
| November 2023 | £8.03 | £8.03 |
| October 2023 | £9.30 | £9.30 |
| September 2023 | £9.33 | £9.33 |
| August 2023 | £11.57 | £11.58 |
| July 2023 | £13.86 | £13.86 |
| June 2023 | £12.72 | £12.72 |
| May 2023 | £13.19 | £13.19 |
| April 2023 | £14.44 | £14.44 |
| March 2023 | £12.56 | £12.56 |
| February 2023 | £13.59 | £13.60 |
| January 2023 | £14.88 | £14.88 |
| December 2022 | £13.21 | £13.22 |
| November 2022 | £14.02 | £14.02 |
| October 2022 | £12.63 | £12.63 |
| September 2022 | £10.86 | £10.86 |
| August 2022 | £12.73 | £12.73 |
| July 2022 | £12.02 | £12.02 |
| June 2022 | £12.45 | £12.45 |
| May 2022 | £14.62 | £14.62 |
| April 2022 | £15.18 | £15.18 |
| March 2022 | £16.43 | £16.44 |
| February 2022 | £16.83 | £16.84 |
| January 2022 | £15.90 | £15.91 |
| December 2021 | £16.82 | £16.83 |
| November 2021 | £16.68 | £16.69 |
| October 2021 | £20.47 | £20.48 |
| September 2021 | £21.29 | £21.30 |
| August 2021 | £19.32 | £19.33 |
| July 2021 | £18.16 | £18.16 |
| June 2021 | £17.45 | £17.46 |
| May 2021 | £16.49 | £16.50 |
| April 2021 | £16.91 | £16.92 |
| March 2021 | £15.18 | £15.18 |
| February 2021 | £14.13 | £14.13 |
| January 2021 | £12.41 | £12.41 |
| December 2020 | £11.33 | £11.34 |
| November 2020 | £10.35 | £10.36 |
| October 2020 | £9.66 | £9.66 |
| September 2020 | £9.74 | £9.74 |
| August 2020 | £8.04 | £8.04 |
| July 2020 | £6.64 | £6.65 |
| June 2020 | £7.40 | £7.41 |
| May 2020 | £7.93 | £7.93 |
| April 2020 | £7.54 | £7.54 |
| March 2020 | £5.61 | £5.61 |
| February 2020 | £7.89 | £7.90 |
| January 2020 | £8.77 | £8.77 |
| December 2019 | £8.84 | £8.84 |
| November 2019 | £8.51 | £8.52 |
| October 2019 | £8.89 | £8.90 |
| September 2019 | £7.43 | £7.43 |
| August 2019 | £6.29 | £6.29 |
| July 2019 | £5.91 | £5.92 |
| June 2019 | £6.51 | £6.52 |
| May 2019 | £5.99 | £5.99 |
| April 2019 | £6.52 | £6.53 |
| March 2019 | £5.59 | £5.59 |
| February 2019 | £6.56 | £6.56 |
| January 2019 | £6.72 | £6.72 |
| December 2018 | £6.74 | £6.74 |
| November 2018 | £7.39 | £7.39 |
| October 2018 | £9.36 | £9.37 |
| September 2018 | £9.18 | £9.18 |
| August 2018 | £11.01 | £11.02 |
| July 2018 | £11.69 | £11.70 |
| June 2018 | £10.50 | £10.51 |
| May 2018 | £10.16 | £10.17 |
| April 2018 | £8.92 | £8.92 |
| March 2018 | £9.18 | £9.19 |
| February 2018 | £8.92 | £8.93 |
| January 2018 | £9.26 | £9.27 |
| December 2017 | £9.24 | £9.25 |
| November 2017 | £9.01 | £9.02 |
| October 2017 | £9.37 | £9.38 |
| September 2017 | £8.21 | £8.21 |
| August 2017 | £7.80 | £7.80 |
| July 2017 | £7.68 | £7.68 |
| June 2017 | £7.56 | £7.56 |
| May 2017 | £8.04 | £8.04 |
| April 2017 | £7.47 | £7.47 |
| March 2017 | £7.33 | £7.34 |
| February 2017 | £6.95 | £6.95 |
| January 2017 | £6.06 | £6.06 |
| December 2016 | £6.42 | £6.42 |
| November 2016 | £6.52 | £6.52 |
| October 2016 | £6.96 | £6.96 |
| September 2016 | £7.42 | £7.42 |
| August 2016 | £6.89 | £6.90 |
| July 2016 | £6.31 | £6.31 |
| June 2016 | £5.63 | £5.63 |
| May 2016 | £6.02 | £6.02 |
| April 2016 | £5.42 | £5.42 |
| March 2016 | £5.05 | £5.05 |
| February 2016 | £4.89 | £4.89 |
| January 2016 | £4.36 | £4.36 |
| December 2015 | £4.63 | £4.64 |
| November 2015 | £3.72 | £3.72 |
| October 2015 | £3.98 | £3.98 |
| September 2015 | £4.07 | £4.08 |
| August 2015 | £4.48 | £4.48 |
| July 2015 | £4.16 | £4.16 |
| June 2015 | £4.52 | £4.52 |
| May 2015 | £4.61 | £4.61 |
| April 2015 | £4.45 | £4.45 |
| March 2015 | £4.75 | £4.76 |
| February 2015 | £4.76 | £4.76 |
| January 2015 | £4.57 | £4.58 |
| December 2014 | £4.81 | £4.81 |
| November 2014 | £4.80 | £4.80 |
| October 2014 | £4.85 | £4.85 |
| September 2014 | £5.01 | £5.01 |
| August 2014 | £4.40 | £4.40 |
| July 2014 | £4.36 | £4.36 |
| June 2014 | £4.40 | £4.40 |
| May 2014 | £4.49 | £4.49 |
| April 2014 | £3.90 | £3.90 |
| March 2014 | £3.73 | £3.74 |
| February 2014 | £3.78 | £3.78 |
| January 2014 | £3.52 | £3.52 |
| December 2013 | £3.55 | £3.56 |
| November 2013 | £3.52 | £3.52 |
| October 2013 | £3.46 | £3.46 |
| September 2013 | £3.39 | £3.39 |
| August 2013 | £3.17 | £3.18 |
| July 2013 | £3.14 | £3.14 |
| June 2013 | £2.84 | £2.84 |
| May 2013 | £2.87 | £2.88 |
| April 2013 | £2.82 | £2.82 |
| March 2013 | £2.54 | £2.54 |
| February 2013 | £2.38 | £2.38 |
| January 2013 | £2.70 | £2.70 |
| December 2012 | £1.56 | £2.34 |
| November 2012 | £1.56 | £2.34 |
| October 2012 | £2.38 | £2.38 |
| September 2012 | £2.28 | £2.28 |
| August 2012 | £1.68 | £1.68 |
| July 2012 | £1.50 | £1.50 |
| June 2012 | £1.49 | £1.49 |
| May 2012 | £1.65 | £1.65 |
| April 2012 | £1.63 | £1.64 |
| March 2012 | £1.37 | £1.37 |
| February 2012 | £1.53 | £1.54 |
| January 2012 | £1.67 | £1.67 |
| December 2011 | £1.21 | £1.21 |
| November 2011 | £1.21 | £1.21 |
| October 2011 | £1.33 | £1.33 |
| September 2011 | £0.61 | £1.12 |
| August 2011 | £1.14 | £1.14 |
| July 2011 | £1.17 | £1.17 |
| June 2011 | £1.04 | £1.04 |
| May 2011 | £1.20 | £1.20 |
| April 2011 | £1.09 | £1.10 |
| March 2011 | £1.29 | £1.29 |
| February 2011 | £1.14 | £1.14 |
| January 2011 | £1.12 | £1.12 |
| December 2010 | £1.07 | £1.07 |
| November 2010 | £1.15 | £1.15 |
| October 2010 | £1.18 | £1.18 |
| September 2010 | £1.09 | £1.10 |
| August 2010 | £0.92 | £0.92 |
| July 2010 | £0.92 | £0.92 |
| June 2010 | £0.97 | £0.97 |
| May 2010 | £1.84 | £1.84 |
| April 2010 | £1.98 | £1.98 |
| March 2010 | £1.86 | £1.86 |
| February 2010 | £1.92 | £1.92 |
| January 2010 | £2.16 | £2.16 |
| December 2009 | £2.24 | £2.24 |
| November 2009 | £2.05 | £2.06 |
| October 2009 | £1.97 | £1.98 |
| September 2009 | £2.23 | £2.24 |
| August 2009 | £1.83 | £1.83 |
| July 2009 | £1.85 | £1.85 |
| June 2009 | £1.66 | £1.66 |
| May 2009 | £1.67 | £1.67 |
| April 2009 | £1.80 | £1.80 |
| March 2009 | £1.40 | £1.40 |
| February 2009 | £1.38 | £1.38 |
| January 2009 | £1.27 | £1.27 |
| December 2008 | £0.99 | £0.99 |
| November 2008 | £1.32 | £1.32 |
| October 2008 | £1.05 | £1.05 |
| September 2008 | £1.55 | £1.55 |
| August 2008 | £1.87 | £1.87 |
| July 2008 | £1.60 | £1.60 |
| June 2008 | £2.27 | £2.27 |
| May 2008 | £2.41 | £2.41 |
| April 2008 | £2.14 | £2.14 |
| March 2008 | £1.67 | £1.67 |
| February 2008 | £1.45 | £1.45 |
| January 2008 | £1.28 | £1.28 |
| December 2007 | £0.95 | £0.95 |
| November 2007 | £1.01 | £1.02 |
| October 2007 | £1.39 | £1.39 |
| September 2007 | £1.49 | £1.49 |
| August 2007 | £1.37 | £1.38 |
| July 2007 | £1.52 | £1.52 |
| June 2007 | £1.36 | £1.36 |
| May 2007 | £1.08 | £1.08 |
| April 2007 | £1.33 | £1.33 |
| March 2007 | £1.36 | £1.36 |
| February 2007 | £1.08 | £1.08 |
| January 2007 | £0.83 | £0.84 |
| December 2006 | £0.96 | £0.96 |
| November 2006 | £1.15 | £1.15 |
| October 2006 | £1.11 | £1.11 |
| September 2006 | £1.39 | £1.39 |
| August 2006 | £3.19 | £3.19 |
| July 2006 | £3.06 | £3.06 |
| June 2006 | £3.14 | £3.15 |
| May 2006 | £3.45 | £3.45 |
| April 2006 | £4.28 | £4.28 |
| March 2006 | £3.98 | £3.98 |
| February 2006 | £4.06 | £4.07 |
| January 2006 | £3.74 | £3.74 |
| December 2005 | £3.98 | £3.98 |
| November 2005 | £3.03 | £3.03 |
| October 2005 | £3.94 | £3.94 |
| September 2005 | £5.41 | £5.41 |
| August 2005 | £4.95 | £4.95 |
| July 2005 | £6.25 | £6.25 |
| June 2005 | £5.65 | £5.65 |
| May 2005 | £5.95 | £5.95 |
| April 2005 | £7.62 | £7.62 |
| March 2005 | £7.76 | £7.77 |
| February 2005 | £7.09 | £7.10 |
| January 2005 | £6.79 | £6.80 |
| December 2004 | £4.50 | £4.50 |
ENT.L
Price: £7.22
52 week price:
Dividend Yield: 2.31%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: -631.21%
Payout Ratio Range:
Dividend Per Share: 8.90 GBp
Earnings Per Share: -1.41 GBp
P/E Ratio: -5.60
Exchange: LSE
Sector: Consumer Cyclical
Industry: Gambling
Market Capitalization: 5.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2