Entain Plc ( ENT.L) - Price History
Monthly price history for ENT.L (Entain Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp601 | GBp601 |
| May 2026 | GBp533.80 | GBp533.80 |
| April 2026 | GBp543.60 | GBp543.60 |
| March 2026 | GBp561 | GBp561 |
| February 2026 | GBp565.34 | GBp575 |
| January 2026 | GBp594.83 | GBp605 |
| December 2025 | GBp753.71 | GBp766.60 |
| November 2025 | GBp763.94 | GBp777 |
| October 2025 | GBp779.08 | GBp792.40 |
| September 2025 | GBp859.11 | GBp873.80 |
| August 2025 | GBp863.24 | GBp878 |
| July 2025 | GBp993.72 | GBp1,022 |
| June 2025 | GBp876.07 | GBp901 |
| May 2025 | GBp729.83 | GBp750.60 |
| April 2025 | GBp619.96 | GBp637.60 |
| March 2025 | GBp561.81 | GBp577.80 |
| February 2025 | GBp715.54 | GBp746.60 |
| January 2025 | GBp677.40 | GBp706.80 |
| December 2024 | GBp658.61 | GBp687.20 |
| November 2024 | GBp772.09 | GBp805.60 |
| October 2024 | GBp714.01 | GBp745 |
| September 2024 | GBp731.45 | GBp763.20 |
| August 2024 | GBp619.13 | GBp646 |
| July 2024 | GBp538.87 | GBp571 |
| June 2024 | GBp594.55 | GBp630 |
| May 2024 | GBp637.21 | GBp675.20 |
| April 2024 | GBp742.34 | GBp786.60 |
| March 2024 | GBp752.53 | GBp797.40 |
| February 2024 | GBp851.76 | GBp913 |
| January 2024 | GBp903.26 | GBp968.20 |
| December 2023 | GBp927.51 | GBp994.20 |
| November 2023 | GBp748.95 | GBp802.80 |
| October 2023 | GBp867.99 | GBp930.40 |
| September 2023 | GBp870.23 | GBp932.80 |
| August 2023 | GBp1,079.86 | GBp1,157.50 |
| July 2023 | GBp1,283.70 | GBp1,386 |
| June 2023 | GBp1,178.12 | GBp1,272 |
| May 2023 | GBp1,221.65 | GBp1,319 |
| April 2023 | GBp1,337.42 | GBp1,444 |
| March 2023 | GBp1,163.76 | GBp1,256.50 |
| February 2023 | GBp1,250.20 | GBp1,359.50 |
| January 2023 | GBp1,368.82 | GBp1,488.50 |
| December 2022 | GBp1,215.25 | GBp1,321.50 |
| November 2022 | GBp1,289.28 | GBp1,402 |
| October 2022 | GBp1,161.46 | GBp1,263 |
| September 2022 | GBp998.69 | GBp1,086 |
| August 2022 | GBp1,170.65 | GBp1,273 |
| July 2022 | GBp1,099.02 | GBp1,202.50 |
| June 2022 | GBp1,137.87 | GBp1,245 |
| May 2022 | GBp1,336.19 | GBp1,462 |
| April 2022 | GBp1,387.83 | GBp1,518.50 |
| March 2022 | GBp1,502.07 | GBp1,643.50 |
| February 2022 | GBp1,539.09 | GBp1,684 |
| January 2022 | GBp1,454.09 | GBp1,591 |
| December 2021 | GBp1,538.18 | GBp1,683 |
| November 2021 | GBp1,525.38 | GBp1,669 |
| October 2021 | GBp1,871.77 | GBp2,048 |
| September 2021 | GBp1,946.71 | GBp2,130 |
| August 2021 | GBp1,766.66 | GBp1,933 |
| July 2021 | GBp1,660.19 | GBp1,816.50 |
| June 2021 | GBp1,595.30 | GBp1,745.50 |
| May 2021 | GBp1,507.56 | GBp1,649.50 |
| April 2021 | GBp1,545.94 | GBp1,691.50 |
| March 2021 | GBp1,387.37 | GBp1,518 |
| February 2021 | GBp1,291.41 | GBp1,413 |
| January 2021 | GBp1,134.21 | GBp1,241 |
| December 2020 | GBp1,035.96 | GBp1,133.50 |
| November 2020 | GBp946.39 | GBp1,035.50 |
| October 2020 | GBp883.06 | GBp966.20 |
| September 2020 | GBp890.19 | GBp974 |
| August 2020 | GBp735 | GBp804.20 |
| July 2020 | GBp607.41 | GBp664.60 |
| June 2020 | GBp676.87 | GBp740.60 |
| May 2020 | GBp724.58 | GBp792.80 |
| April 2020 | GBp689.12 | GBp754 |
| March 2020 | GBp512.72 | GBp561 |
| February 2020 | GBp702.12 | GBp789.60 |
| January 2020 | GBp780.01 | GBp877.20 |
| December 2019 | GBp786.24 | GBp884.20 |
| November 2019 | GBp757.25 | GBp851.60 |
| October 2019 | GBp791.40 | GBp890 |
| September 2019 | GBp661.04 | GBp743.40 |
| August 2019 | GBp559.31 | GBp629 |
| July 2019 | GBp510.37 | GBp591.60 |
| June 2019 | GBp562.30 | GBp651.80 |
| May 2019 | GBp517.10 | GBp599.40 |
| April 2019 | GBp563.16 | GBp652.80 |
| March 2019 | GBp482.24 | GBp559 |
| February 2019 | GBp549.64 | GBp656.50 |
| January 2019 | GBp562.62 | GBp672 |
| December 2018 | GBp564.29 | GBp674 |
| November 2018 | GBp618.71 | GBp739 |
| October 2018 | GBp784.48 | GBp937 |
| September 2018 | GBp768.99 | GBp918.50 |
| August 2018 | GBp907.84 | GBp1,102 |
| July 2018 | GBp963.86 | GBp1,170 |
| June 2018 | GBp865.82 | GBp1,051 |
| May 2018 | GBp837.81 | GBp1,017 |
| April 2018 | GBp735.25 | GBp892.50 |
| March 2018 | GBp757.08 | GBp919 |
| February 2018 | GBp723.84 | GBp893 |
| January 2018 | GBp751.40 | GBp927 |
| December 2017 | GBp749.78 | GBp925 |
| November 2017 | GBp730.73 | GBp901.50 |
| October 2017 | GBp759.91 | GBp937.50 |
| September 2017 | GBp665.48 | GBp821 |
| August 2017 | GBp621.89 | GBp780.50 |
| July 2017 | GBp612.33 | GBp768.50 |
| June 2017 | GBp602.77 | GBp756.50 |
| May 2017 | GBp640.62 | GBp804 |
| April 2017 | GBp595.20 | GBp747 |
| March 2017 | GBp584.44 | GBp733.50 |
| February 2017 | GBp544.05 | GBp695 |
| January 2017 | GBp474.38 | GBp606 |
| December 2016 | GBp493.41 | GBp642.50 |
| November 2016 | GBp500.71 | GBp652 |
| October 2016 | GBp534.88 | GBp696.50 |
| September 2016 | GBp569.82 | GBp742 |
| August 2016 | GBp529.51 | GBp689.50 |
| July 2016 | GBp484.58 | GBp631 |
| June 2016 | GBp432.36 | GBp563 |
| May 2016 | GBp462.31 | GBp602 |
| April 2016 | GBp416.23 | GBp542 |
| March 2016 | GBp387.82 | GBp505 |
| February 2016 | GBp375.53 | GBp489 |
| January 2016 | GBp334.83 | GBp436 |
| December 2015 | GBp355.95 | GBp463.50 |
| November 2015 | GBp286.06 | GBp372.50 |
| October 2015 | GBp306.03 | GBp398.50 |
| September 2015 | GBp305.09 | GBp407.50 |
| August 2015 | GBp335.41 | GBp448 |
| July 2015 | GBp311.83 | GBp416.50 |
| June 2015 | GBp331.11 | GBp452.50 |
| May 2015 | GBp337.33 | GBp461 |
| April 2015 | GBp325.62 | GBp445 |
| March 2015 | GBp340.38 | GBp475.50 |
| February 2015 | GBp340.74 | GBp476 |
| January 2015 | GBp327.50 | GBp457.50 |
| December 2014 | GBp337.42 | GBp481 |
| November 2014 | GBp337.07 | GBp480.50 |
| October 2014 | GBp340.22 | GBp485 |
| September 2014 | GBp350.06 | GBp501 |
| August 2014 | GBp307.44 | GBp440 |
| July 2014 | GBp304.99 | GBp436.50 |
| June 2014 | GBp300.85 | GBp440.50 |
| May 2014 | GBp306.66 | GBp449 |
| April 2014 | GBp266.70 | GBp390.50 |
| March 2014 | GBp249.26 | GBp373.50 |
| February 2014 | GBp252.60 | GBp378.50 |
| January 2014 | GBp235.24 | GBp352.50 |
| December 2013 | GBp231.58 | GBp355.50 |
| November 2013 | GBp229.62 | GBp352.50 |
| October 2013 | GBp225.71 | GBp346.50 |
| September 2013 | GBp215.23 | GBp339 |
| August 2013 | GBp201.58 | GBp317.50 |
| July 2013 | GBp199.67 | GBp314.50 |
| June 2013 | GBp175.32 | GBp284 |
| May 2013 | GBp177.48 | GBp287.50 |
| April 2013 | GBp174.39 | GBp282.50 |
| March 2013 | GBp156.67 | GBp253.80 |
| February 2013 | GBp147.23 | GBp238.50 |
| January 2013 | GBp162.86 | GBp270 |
| December 2012 | GBp155.93 | GBp233.50 |
| November 2012 | GBp155.93 | GBp233.50 |
| October 2012 | GBp143.56 | GBp238 |
| September 2012 | GBp128.28 | GBp228 |
| August 2012 | GBp94.52 | GBp168 |
| July 2012 | GBp84.39 | GBp150 |
| June 2012 | GBp83.83 | GBp149 |
| May 2012 | GBp92.83 | GBp165 |
| April 2012 | GBp86.90 | GBp163.50 |
| March 2012 | GBp72.82 | GBp137 |
| February 2012 | GBp81.59 | GBp153.50 |
| January 2012 | GBp88.90 | GBp167.25 |
| December 2011 | GBp64.31 | GBp121 |
| November 2011 | GBp64.31 | GBp121 |
| October 2011 | GBp70.50 | GBp132.63 |
| September 2011 | GBp61.32 | GBp111.50 |
| August 2011 | GBp56.65 | GBp114 |
| July 2011 | GBp58.14 | GBp117 |
| June 2011 | GBp51.68 | GBp104 |
| May 2011 | GBp59.63 | GBp120 |
| April 2011 | GBp54.41 | GBp109.50 |
| March 2011 | GBp59.80 | GBp129.05 |
| February 2011 | GBp52.71 | GBp113.75 |
| January 2011 | GBp51.90 | GBp112 |
| December 2010 | GBp49.58 | GBp107 |
| November 2010 | GBp53.29 | GBp115 |
| October 2010 | GBp54.68 | GBp118 |
| September 2010 | GBp47.14 | GBp109.50 |
| August 2010 | GBp39.52 | GBp91.82 |
| July 2010 | GBp39.82 | GBp92.50 |
| June 2010 | GBp41.76 | GBp97 |
| May 2010 | GBp61.70 | GBp184 |
| April 2010 | GBp66.39 | GBp198 |
| March 2010 | GBp62.54 | GBp186.50 |
| February 2010 | GBp64.38 | GBp192 |
| January 2010 | GBp72.43 | GBp216 |
| December 2009 | GBp75.11 | GBp224 |
| November 2009 | GBp68.91 | GBp205.50 |
| October 2009 | GBp66.22 | GBp197.50 |
| September 2009 | GBp68.51 | GBp223.50 |
| August 2009 | GBp56.06 | GBp182.87 |
| July 2009 | GBp56.71 | GBp185 |
| June 2009 | GBp51.04 | GBp166.50 |
| May 2009 | GBp51.19 | GBp167 |
| April 2009 | GBp55.18 | GBp180 |
| March 2009 | GBp38.85 | GBp140 |
| February 2009 | GBp38.29 | GBp138 |
| January 2009 | GBp35.24 | GBp127 |
| December 2008 | GBp27.47 | GBp99 |
| November 2008 | GBp36.63 | GBp132 |
| October 2008 | GBp29.14 | GBp105 |
| September 2008 | GBp38.24 | GBp155 |
| August 2008 | GBp46.13 | GBp187 |
| July 2008 | GBp39.47 | GBp160 |
| June 2008 | GBp56.01 | GBp227.04 |
| May 2008 | GBp59.53 | GBp241.30 |
| April 2008 | GBp49.09 | GBp214 |
| March 2008 | GBp38.29 | GBp166.91 |
| February 2008 | GBp33.22 | GBp144.80 |
| January 2008 | GBp29.36 | GBp128 |
| December 2007 | GBp21.79 | GBp95 |
| November 2007 | GBp23.28 | GBp101.50 |
| October 2007 | GBp31.94 | GBp139.25 |
| September 2007 | GBp30.84 | GBp149.25 |
| August 2007 | GBp28.42 | GBp137.50 |
| July 2007 | GBp31.51 | GBp152.50 |
| June 2007 | GBp28.16 | GBp136.25 |
| May 2007 | GBp22.32 | GBp108 |
| April 2007 | GBp27.50 | GBp133.07 |
| March 2007 | GBp25.79 | GBp136.50 |
| February 2007 | GBp20.40 | GBp108 |
| January 2007 | GBp15.78 | GBp83.50 |
| December 2006 | GBp18.09 | GBp95.75 |
| November 2006 | GBp21.73 | GBp115 |
| October 2006 | GBp20.97 | GBp111 |
| September 2006 | GBp23.11 | GBp139 |
| August 2006 | GBp53.04 | GBp319 |
| July 2006 | GBp50.88 | GBp306 |
| June 2006 | GBp52.33 | GBp314.68 |
| May 2006 | GBp57.37 | GBp345 |
| April 2006 | GBp71.17 | GBp428 |
| March 2006 | GBp63.08 | GBp398 |
| February 2006 | GBp64.44 | GBp406.60 |
| January 2006 | GBp59.24 | GBp373.80 |
| December 2005 | GBp63.10 | GBp398.14 |
| November 2005 | GBp48.02 | GBp302.97 |
| October 2005 | GBp62.51 | GBp394.40 |
| September 2005 | GBp85.76 | GBp541.08 |
| August 2005 | GBp75.28 | GBp495 |
| July 2005 | GBp95.05 | GBp625 |
| June 2005 | GBp85.92 | GBp565 |
| May 2005 | GBp90.48 | GBp595 |
| April 2005 | GBp115.96 | GBp762.50 |
| March 2005 | GBp118.16 | GBp777 |
| February 2005 | GBp107.97 | GBp710 |
| January 2005 | GBp103.41 | GBp680 |
| December 2004 | GBp68.42 | GBp449.90 |
ENT.L
Price: GBp601
52 week price:
Dividend Yield: 3.41%
5-year range yield:
Forward Dividend Yield: 3.36%
Payout Ratio: -1390.62%
Payout Ratio Range:
Dividend Per Share: 19.60 GBp
Earnings Per Share: -0.86 GBp
Exchange: LSE
Sector: Consumer Cyclical
Industry: Gambling
Market Capitalization: 3.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: -16.60%