LSE - Delayed Quote GBp
Entain Plc (ENT.L)
758.80
-11.80
(-1.53%)
At close: May 20 at 6:56:28 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 0.00 | 0.00 | 0.00 | 758.80 | 758.80 | 128 |
| May 19, 2025 | 760.40 | 770.60 | 754.80 | 770.60 | 770.60 | 12,392,578 |
| May 16, 2025 | 773.80 | 780.38 | 765.40 | 768.00 | 768.00 | 2,173,603 |
| May 15, 2025 | 789.00 | 798.20 | 769.40 | 777.00 | 777.00 | 3,285,579 |
| May 14, 2025 | 773.00 | 800.60 | 764.07 | 790.80 | 790.80 | 2,453,277 |
| May 13, 2025 | 765.80 | 766.80 | 745.00 | 764.00 | 764.00 | 3,407,175 |
| May 12, 2025 | 711.20 | 734.00 | 711.20 | 720.60 | 720.60 | 1,624,426 |
| May 9, 2025 | 700.20 | 706.00 | 695.60 | 700.20 | 700.20 | 3,826,824 |
| May 8, 2025 | 706.60 | 712.00 | 693.40 | 701.20 | 701.20 | 1,522,890 |
| May 7, 2025 | 688.60 | 710.00 | 688.05 | 703.80 | 703.80 | 7,061,574 |
| May 6, 2025 | 678.40 | 687.80 | 669.80 | 687.80 | 687.80 | 2,442,169 |
| May 2, 2025 | 664.60 | 671.80 | 658.60 | 671.80 | 671.80 | 1,913,655 |
| May 1, 2025 | 641.20 | 672.60 | 623.00 | 653.00 | 653.00 | 2,548,487 |
| Apr 30, 2025 | 640.00 | 650.00 | 632.00 | 637.60 | 637.60 | 9,297,928 |
| Apr 29, 2025 | 675.40 | 678.40 | 635.07 | 648.80 | 648.80 | 4,423,646 |
| Apr 28, 2025 | 591.80 | 647.80 | 591.80 | 628.20 | 628.20 | 6,668,135 |
| Apr 25, 2025 | 5.71 | 5.91 | 5.71 | 5.88 | 5.88 | 5,654,626 |
| Apr 24, 2025 | 566.60 | 572.60 | 561.14 | 569.00 | 569.00 | 1,935,289 |
| Apr 23, 2025 | 587.80 | 594.20 | 573.40 | 576.40 | 576.40 | 1,947,369 |
| Apr 22, 2025 | 572.60 | 572.60 | 550.80 | 571.40 | 571.40 | 1,829,338 |
| Apr 17, 2025 | 555.60 | 573.80 | 550.80 | 569.80 | 569.80 | 1,546,829 |
| Apr 16, 2025 | 552.20 | 560.60 | 544.60 | 556.20 | 556.20 | 1,232,726 |
| Apr 15, 2025 | 547.60 | 558.82 | 545.20 | 557.40 | 557.40 | 4,713,455 |
| Apr 14, 2025 | 550.60 | 552.00 | 540.20 | 544.00 | 544.00 | 1,560,608 |
| Apr 11, 2025 | 541.00 | 550.40 | 522.80 | 536.80 | 536.80 | 2,431,826 |
| Apr 10, 2025 | 560.60 | 569.40 | 534.99 | 538.60 | 538.60 | 3,848,851 |
| Apr 9, 2025 | 500.20 | 525.83 | 497.20 | 516.40 | 516.40 | 1,726,149 |
| Apr 8, 2025 | 519.40 | 527.69 | 500.75 | 518.00 | 518.00 | 5,080,719 |
| Apr 7, 2025 | 473.90 | 528.64 | 452.50 | 503.20 | 503.20 | 4,630,376 |
| Apr 4, 2025 | 544.20 | 545.00 | 499.60 | 501.20 | 501.20 | 3,558,255 |
| Apr 3, 2025 | 563.80 | 572.80 | 546.80 | 547.40 | 547.40 | 1,743,632 |
| Apr 2, 2025 | 568.00 | 580.60 | 564.20 | 579.00 | 579.00 | 1,497,402 |
| Apr 1, 2025 | 581.80 | 583.40 | 569.20 | 574.00 | 574.00 | 1,275,621 |
| Mar 31, 2025 | 605.20 | 617.39 | 577.60 | 577.80 | 577.80 | 2,293,194 |
| Mar 28, 2025 | 628.20 | 636.80 | 612.00 | 612.40 | 612.40 | 1,174,094 |
| Mar 27, 2025 | 639.00 | 642.40 | 624.80 | 635.00 | 635.00 | 1,453,260 |
| Mar 26, 2025 | 652.60 | 655.00 | 641.00 | 643.80 | 643.80 | 1,359,258 |
| Mar 25, 2025 | 661.40 | 664.40 | 650.00 | 654.40 | 654.40 | 3,124,718 |
| Mar 24, 2025 | 662.60 | 664.60 | 650.38 | 659.20 | 659.20 | 5,225,191 |
| Mar 21, 2025 | 655.00 | 658.40 | 642.45 | 653.80 | 653.80 | 4,358,035 |
| Mar 20, 2025 | 655.20 | 671.40 | 650.08 | 665.20 | 665.20 | 2,627,821 |
| Mar 19, 2025 | 662.00 | 665.40 | 646.20 | 653.20 | 653.20 | 1,020,086 |
| Mar 18, 2025 | 656.60 | 669.20 | 652.80 | 656.80 | 656.80 | 1,453,771 |
| Mar 17, 2025 | 645.20 | 655.54 | 638.00 | 653.80 | 653.80 | 1,267,312 |
| Mar 14, 2025 | 624.00 | 638.60 | 624.00 | 637.80 | 637.80 | 3,047,934 |
| Mar 13, 2025 | 9.3 Dividend | |||||
| Mar 13, 2025 | 637.20 | 640.60 | 624.72 | 629.00 | 629.00 | 1,477,200 |
| Mar 12, 2025 | 654.80 | 664.80 | 645.80 | 649.00 | 648.91 | 1,193,076 |
| Mar 11, 2025 | 660.00 | 667.74 | 634.00 | 643.80 | 643.71 | 2,212,144 |
| Mar 10, 2025 | 732.00 | 735.80 | 653.40 | 661.20 | 661.11 | 2,765,660 |
| Mar 7, 2025 | 720.00 | 731.60 | 707.60 | 723.60 | 723.50 | 1,724,538 |
| Mar 6, 2025 | 777.60 | 791.60 | 725.20 | 730.00 | 729.90 | 2,319,873 |
| Mar 5, 2025 | 737.80 | 758.00 | 735.80 | 742.20 | 742.09 | 1,383,429 |
| Mar 4, 2025 | 740.00 | 744.00 | 728.00 | 728.00 | 727.90 | 903,445 |
| Mar 3, 2025 | 747.80 | 759.80 | 743.00 | 750.00 | 749.89 | 973,506 |
| Feb 28, 2025 | 733.20 | 756.20 | 728.40 | 746.60 | 746.49 | 2,501,599 |
| Feb 27, 2025 | 738.00 | 752.40 | 733.00 | 748.80 | 748.69 | 1,017,752 |
| Feb 26, 2025 | 714.80 | 744.00 | 710.60 | 741.60 | 741.49 | 2,001,755 |
| Feb 25, 2025 | 702.80 | 723.60 | 701.80 | 712.00 | 711.90 | 1,345,191 |
| Feb 24, 2025 | 732.80 | 739.00 | 693.40 | 707.00 | 706.90 | 6,855,084 |
| Feb 21, 2025 | 749.00 | 761.80 | 729.00 | 738.00 | 737.89 | 1,915,426 |
| Feb 20, 2025 | 751.40 | 754.80 | 734.49 | 745.60 | 745.49 | 745,961 |
| Feb 19, 2025 | 757.60 | 764.00 | 741.40 | 750.40 | 750.29 | 838,437 |
| Feb 18, 2025 | 776.80 | 778.39 | 755.40 | 758.40 | 758.29 | 999,958 |
| Feb 17, 2025 | 737.00 | 764.40 | 730.00 | 764.40 | 764.29 | 1,659,466 |
| Feb 14, 2025 | 705.80 | 760.00 | 705.20 | 744.40 | 744.29 | 2,985,788 |
| Feb 13, 2025 | 709.20 | 719.00 | 694.20 | 697.20 | 697.10 | 2,561,261 |
| Feb 12, 2025 | 657.00 | 696.00 | 657.00 | 696.00 | 695.90 | 4,921,903 |
| Feb 11, 2025 | 690.00 | 690.60 | 653.00 | 660.00 | 659.91 | 10,534,963 |
| Feb 10, 2025 | 743.20 | 747.40 | 740.00 | 742.20 | 742.09 | 895,776 |
| Feb 7, 2025 | 745.40 | 747.20 | 729.92 | 742.20 | 742.09 | 6,601,747 |
| Feb 6, 2025 | 740.60 | 755.80 | 738.40 | 743.00 | 742.89 | 840,042 |
| Feb 5, 2025 | 735.00 | 747.60 | 730.00 | 735.80 | 735.69 | 1,109,777 |
| Feb 4, 2025 | 693.00 | 766.20 | 687.92 | 734.80 | 734.69 | 2,742,330 |
| Feb 3, 2025 | 689.60 | 695.80 | 678.40 | 695.00 | 694.90 | 1,586,109 |
| Jan 31, 2025 | 702.40 | 714.60 | 698.00 | 706.80 | 706.70 | 1,681,370 |
| Jan 30, 2025 | 702.40 | 709.60 | 694.00 | 700.60 | 700.50 | 1,395,317 |
| Jan 29, 2025 | 707.20 | 710.20 | 695.60 | 698.00 | 697.90 | 1,001,726 |
| Jan 28, 2025 | 683.60 | 708.00 | 683.60 | 702.40 | 702.30 | 2,012,097 |
| Jan 27, 2025 | 669.40 | 689.60 | 666.80 | 684.20 | 684.10 | 1,563,740 |
| Jan 24, 2025 | 682.40 | 694.00 | 674.00 | 674.00 | 673.90 | 1,256,606 |
| Jan 23, 2025 | 704.60 | 707.20 | 665.06 | 676.60 | 676.50 | 2,185,771 |
| Jan 22, 2025 | 679.20 | 708.60 | 677.63 | 706.80 | 706.70 | 1,585,449 |
| Jan 21, 2025 | 680.40 | 682.20 | 671.00 | 679.60 | 679.50 | 1,227,176 |
| Jan 20, 2025 | 665.00 | 679.40 | 654.60 | 676.60 | 676.50 | 1,374,657 |
| Jan 17, 2025 | 660.00 | 670.40 | 648.00 | 669.60 | 669.50 | 2,282,872 |
| Jan 16, 2025 | 628.00 | 644.48 | 623.80 | 630.00 | 629.91 | 1,430,891 |
| Jan 15, 2025 | 617.80 | 628.60 | 610.40 | 623.20 | 623.11 | 4,230,538 |
| Jan 14, 2025 | 629.60 | 638.60 | 610.20 | 614.00 | 613.91 | 2,034,005 |
| Jan 13, 2025 | 670.00 | 682.40 | 622.40 | 624.20 | 624.11 | 3,185,841 |
| Jan 10, 2025 | 645.40 | 646.00 | 610.00 | 624.20 | 624.11 | 1,824,963 |
| Jan 9, 2025 | 675.00 | 681.20 | 646.00 | 648.80 | 648.71 | 1,184,369 |
| Jan 8, 2025 | 680.00 | 691.80 | 675.00 | 678.80 | 678.70 | 1,069,995 |
| Jan 7, 2025 | 694.00 | 717.04 | 694.00 | 697.60 | 697.50 | 993,295 |
| Jan 6, 2025 | 678.40 | 703.40 | 674.80 | 692.80 | 692.70 | 1,651,063 |
| Jan 3, 2025 | 690.40 | 692.60 | 670.65 | 676.40 | 676.30 | 926,205 |
| Jan 2, 2025 | 692.20 | 699.40 | 686.80 | 694.80 | 694.70 | 7,303,663 |
| Dec 31, 2024 | 676.00 | 690.20 | 676.00 | 687.20 | 687.10 | 607,598 |
| Dec 30, 2024 | 670.20 | 685.60 | 670.20 | 681.00 | 680.90 | 1,378,760 |
| Dec 27, 2024 | 684.80 | 687.80 | 677.00 | 677.00 | 676.90 | 1,725,310 |
| Dec 24, 2024 | 687.80 | 694.00 | 681.40 | 681.40 | 681.30 | 394,373 |
| Dec 23, 2024 | 703.20 | 707.80 | 685.58 | 690.00 | 689.90 | 11,662,346 |
| Dec 20, 2024 | 709.80 | 714.20 | 700.00 | 707.60 | 707.50 | 3,486,841 |
| Dec 19, 2024 | 717.00 | 723.20 | 708.80 | 713.60 | 713.50 | 1,044,447 |
| Dec 18, 2024 | 750.80 | 751.80 | 731.00 | 732.00 | 731.90 | 4,712,857 |
| Dec 17, 2024 | 761.60 | 770.80 | 752.00 | 752.00 | 751.89 | 2,078,953 |
| Dec 16, 2024 | 774.40 | 792.93 | 750.80 | 763.80 | 763.69 | 2,982,679 |
| Dec 13, 2024 | 822.00 | 827.00 | 810.80 | 815.00 | 814.88 | 538,393 |
| Dec 12, 2024 | 825.80 | 834.20 | 819.20 | 820.00 | 819.88 | 934,280 |
| Dec 11, 2024 | 807.20 | 822.20 | 801.20 | 821.20 | 821.08 | 631,331 |
| Dec 10, 2024 | 807.60 | 815.60 | 795.80 | 811.80 | 811.68 | 680,000 |
| Dec 9, 2024 | 816.20 | 832.40 | 804.81 | 812.00 | 811.88 | 1,708,698 |
| Dec 6, 2024 | 812.80 | 825.80 | 808.20 | 813.20 | 813.08 | 1,667,517 |
| Dec 5, 2024 | 812.20 | 820.00 | 808.60 | 814.00 | 813.88 | 1,064,836 |
| Dec 4, 2024 | 806.60 | 821.70 | 806.60 | 812.80 | 812.68 | 2,950,776 |
| Dec 3, 2024 | 808.20 | 828.40 | 805.00 | 805.00 | 804.88 | 1,019,905 |
| Dec 2, 2024 | 805.20 | 814.60 | 800.20 | 805.80 | 805.68 | 807,789 |
| Nov 29, 2024 | 801.80 | 811.40 | 797.00 | 805.60 | 805.48 | 874,985 |
| Nov 28, 2024 | 789.00 | 813.20 | 787.00 | 802.40 | 802.29 | 930,908 |
| Nov 27, 2024 | 804.60 | 812.40 | 783.20 | 783.20 | 783.09 | 1,293,189 |
| Nov 26, 2024 | 792.00 | 807.80 | 787.20 | 804.20 | 804.08 | 1,040,800 |
| Nov 25, 2024 | 762.40 | 802.00 | 750.00 | 796.80 | 796.69 | 7,319,807 |
| Nov 22, 2024 | 750.80 | 761.00 | 743.40 | 754.80 | 754.69 | 926,981 |
| Nov 21, 2024 | 736.60 | 748.40 | 733.60 | 747.60 | 747.49 | 834,442 |
| Nov 20, 2024 | 748.00 | 752.40 | 723.60 | 734.80 | 734.69 | 1,815,857 |
| Nov 19, 2024 | 757.20 | 761.80 | 736.60 | 750.40 | 750.29 | 816,315 |
| Nov 18, 2024 | 742.40 | 758.20 | 740.80 | 755.00 | 754.89 | 730,308 |
| Nov 15, 2024 | 741.60 | 752.20 | 740.00 | 740.80 | 740.69 | 807,474 |
| Nov 14, 2024 | 745.60 | 752.60 | 733.00 | 748.80 | 748.69 | 868,522 |
| Nov 13, 2024 | 758.80 | 769.37 | 747.40 | 749.20 | 749.09 | 1,444,442 |
| Nov 12, 2024 | 754.20 | 772.20 | 749.40 | 751.60 | 751.49 | 982,565 |
| Nov 11, 2024 | 756.20 | 767.20 | 753.83 | 761.80 | 761.69 | 1,604,917 |
| Nov 8, 2024 | 731.80 | 748.00 | 720.20 | 748.00 | 747.89 | 980,971 |
| Nov 7, 2024 | 753.80 | 756.00 | 736.60 | 737.00 | 736.89 | 2,974,530 |
| Nov 6, 2024 | 730.80 | 766.40 | 730.80 | 749.00 | 748.89 | 1,085,738 |
| Nov 5, 2024 | 735.60 | 739.00 | 725.21 | 727.00 | 726.90 | 666,698 |
| Nov 4, 2024 | 732.20 | 741.20 | 728.55 | 737.00 | 736.89 | 1,048,888 |
| Nov 1, 2024 | 733.40 | 746.60 | 728.40 | 734.40 | 734.29 | 1,043,531 |
| Oct 31, 2024 | 764.00 | 774.80 | 742.00 | 745.00 | 744.89 | 3,816,148 |
| Oct 30, 2024 | 709.40 | 783.74 | 707.60 | 774.80 | 774.69 | 2,100,082 |
| Oct 29, 2024 | 730.00 | 731.80 | 713.20 | 713.20 | 713.10 | 1,273,027 |
| Oct 28, 2024 | 722.20 | 730.80 | 715.81 | 728.40 | 728.30 | 1,136,719 |
| Oct 25, 2024 | 725.60 | 732.40 | 715.40 | 715.40 | 715.30 | 869,495 |
| Oct 24, 2024 | 717.20 | 732.42 | 715.20 | 727.20 | 727.10 | 2,560,532 |
| Oct 23, 2024 | 715.40 | 725.00 | 713.20 | 717.00 | 716.90 | 1,458,741 |
| Oct 22, 2024 | 703.00 | 721.80 | 698.60 | 717.20 | 717.10 | 1,042,113 |
| Oct 21, 2024 | 725.40 | 734.00 | 707.20 | 707.20 | 707.10 | 1,110,140 |
| Oct 18, 2024 | 738.40 | 745.87 | 726.51 | 727.40 | 727.30 | 1,323,075 |
| Oct 17, 2024 | 739.20 | 756.80 | 717.80 | 732.20 | 732.10 | 4,323,675 |
| Oct 16, 2024 | 686.00 | 712.00 | 672.80 | 712.00 | 711.90 | 1,919,706 |
| Oct 15, 2024 | 713.20 | 717.08 | 673.60 | 681.00 | 680.90 | 2,763,172 |
| Oct 14, 2024 | 685.00 | 714.20 | 649.80 | 705.40 | 705.30 | 5,731,809 |
| Oct 11, 2024 | 765.60 | 774.20 | 760.60 | 767.00 | 766.89 | 1,822,757 |
| Oct 10, 2024 | 768.80 | 769.80 | 759.20 | 765.40 | 765.29 | 1,770,424 |
| Oct 9, 2024 | 765.00 | 777.00 | 761.00 | 770.80 | 770.69 | 767,617 |
| Oct 8, 2024 | 729.20 | 769.84 | 728.80 | 762.60 | 762.49 | 5,633,788 |
| Oct 7, 2024 | 766.60 | 775.00 | 760.80 | 766.60 | 766.49 | 1,162,920 |
| Oct 4, 2024 | 757.80 | 768.60 | 755.00 | 763.60 | 763.49 | 1,407,859 |
| Oct 3, 2024 | 759.40 | 760.80 | 747.44 | 759.20 | 759.09 | 1,080,930 |
| Oct 2, 2024 | 766.00 | 771.40 | 744.00 | 755.00 | 754.89 | 1,819,480 |
| Oct 1, 2024 | 765.80 | 777.20 | 764.60 | 770.40 | 770.29 | 7,114,660 |
| Sep 30, 2024 | 782.60 | 790.40 | 763.18 | 763.20 | 763.09 | 5,251,004 |
| Sep 27, 2024 | 777.00 | 791.40 | 773.20 | 788.60 | 788.49 | 2,277,101 |
| Sep 26, 2024 | 755.40 | 777.20 | 754.80 | 770.00 | 769.89 | 2,243,065 |
| Sep 25, 2024 | 743.60 | 761.27 | 734.60 | 746.20 | 746.09 | 2,586,338 |
| Sep 24, 2024 | 750.00 | 761.00 | 747.00 | 748.60 | 748.49 | 1,915,524 |
| Sep 23, 2024 | 733.40 | 745.80 | 728.72 | 745.80 | 745.69 | 1,163,143 |
| Sep 20, 2024 | 740.00 | 750.40 | 731.00 | 735.20 | 735.09 | 4,940,858 |
| Sep 19, 2024 | 742.80 | 758.40 | 737.59 | 750.40 | 750.29 | 2,231,375 |
| Sep 18, 2024 | 736.00 | 745.40 | 732.20 | 736.20 | 736.09 | 1,568,122 |
| Sep 17, 2024 | 735.80 | 746.60 | 730.00 | 740.00 | 739.89 | 2,123,563 |
| Sep 16, 2024 | 729.00 | 737.56 | 717.00 | 725.60 | 725.50 | 1,574,682 |
| Sep 13, 2024 | 716.00 | 738.20 | 712.40 | 734.60 | 734.49 | 2,519,357 |
| Sep 12, 2024 | 717.60 | 729.50 | 713.40 | 714.20 | 714.10 | 5,032,205 |
| Sep 11, 2024 | 682.40 | 710.60 | 679.80 | 706.60 | 706.50 | 1,670,713 |
| Sep 10, 2024 | 670.80 | 685.40 | 665.40 | 679.00 | 678.90 | 1,802,201 |
| Sep 9, 2024 | 682.80 | 700.00 | 667.20 | 673.20 | 673.10 | 3,174,466 |
| Sep 6, 2024 | 650.80 | 654.40 | 635.40 | 639.40 | 639.31 | 2,225,126 |
| Sep 5, 2024 | 613.20 | 647.20 | 613.00 | 647.20 | 647.11 | 1,504,669 |
| Sep 4, 2024 | 620.20 | 630.00 | 605.60 | 616.00 | 615.91 | 2,295,081 |
| Sep 3, 2024 | 637.80 | 640.80 | 625.17 | 634.20 | 634.11 | 4,604,350 |
| Sep 2, 2024 | 643.20 | 647.64 | 629.20 | 638.80 | 638.71 | 3,872,275 |
| Aug 30, 2024 | 635.40 | 656.00 | 631.20 | 646.00 | 645.91 | 3,911,403 |
| Aug 29, 2024 | 635.40 | 637.60 | 624.20 | 632.00 | 631.91 | 3,168,120 |
| Aug 28, 2024 | 645.20 | 651.00 | 630.80 | 630.80 | 630.71 | 1,941,441 |
| Aug 27, 2024 | 638.80 | 655.40 | 630.60 | 648.20 | 648.11 | 1,690,558 |
| Aug 23, 2024 | 642.20 | 651.05 | 626.80 | 640.80 | 640.71 | 3,533,199 |
| Aug 22, 2024 | 640.60 | 653.40 | 638.20 | 639.40 | 639.31 | 7,000,636 |
| Aug 21, 2024 | 643.80 | 652.40 | 633.60 | 640.20 | 640.11 | 4,028,840 |
| Aug 20, 2024 | 636.60 | 643.60 | 632.20 | 635.40 | 635.31 | 2,425,328 |
| Aug 19, 2024 | 630.60 | 652.00 | 630.00 | 641.00 | 640.91 | 1,468,621 |
| Aug 16, 2024 | 625.40 | 643.60 | 624.59 | 638.20 | 638.11 | 2,525,087 |
| Aug 15, 2024 | 9.3 Dividend | |||||
| Aug 15, 2024 | 601.60 | 622.53 | 595.40 | 621.20 | 621.11 | 2,334,580 |
| Aug 14, 2024 | 594.40 | 616.20 | 591.60 | 607.80 | 607.62 | 8,766,976 |
| Aug 13, 2024 | 578.60 | 590.70 | 574.60 | 581.40 | 581.23 | 5,264,185 |
| Aug 12, 2024 | 562.00 | 582.65 | 560.00 | 580.40 | 580.23 | 4,120,698 |
| Aug 9, 2024 | 554.00 | 574.60 | 549.40 | 558.20 | 558.03 | 5,778,957 |
| Aug 8, 2024 | 575.00 | 581.40 | 550.00 | 550.00 | 549.84 | 3,587,728 |
| Aug 7, 2024 | 513.40 | 537.60 | 506.00 | 523.40 | 523.24 | 2,714,347 |
| Aug 6, 2024 | 530.00 | 531.00 | 499.00 | 503.60 | 503.45 | 3,418,540 |
| Aug 5, 2024 | 522.80 | 539.80 | 498.50 | 519.60 | 519.45 | 8,382,080 |
| Aug 2, 2024 | 550.00 | 564.60 | 538.06 | 539.60 | 539.44 | 2,363,887 |
| Aug 1, 2024 | 573.00 | 582.49 | 553.00 | 555.00 | 554.84 | 1,936,520 |
| Jul 31, 2024 | 570.20 | 576.60 | 557.00 | 571.00 | 570.83 | 1,834,177 |
| Jul 30, 2024 | 573.40 | 600.00 | 560.60 | 564.00 | 563.83 | 9,021,474 |
| Jul 29, 2024 | 646.00 | 648.47 | 582.40 | 596.60 | 596.42 | 8,546,871 |
| Jul 26, 2024 | 639.40 | 650.80 | 638.60 | 649.00 | 648.81 | 983,844 |
| Jul 25, 2024 | 632.60 | 641.80 | 627.00 | 640.00 | 639.81 | 1,490,537 |
| Jul 24, 2024 | 649.80 | 660.40 | 645.20 | 645.20 | 645.01 | 708,878 |
| Jul 23, 2024 | 659.60 | 667.80 | 650.40 | 658.80 | 658.60 | 1,743,025 |
| Jul 22, 2024 | 660.00 | 685.27 | 653.40 | 656.00 | 655.81 | 1,835,371 |
| Jul 19, 2024 | 658.20 | 658.20 | 635.20 | 644.20 | 644.01 | 1,538,040 |
| Jul 18, 2024 | 670.20 | 670.60 | 654.37 | 664.60 | 664.40 | 1,317,563 |
| Jul 17, 2024 | 670.80 | 676.20 | 662.00 | 664.00 | 663.80 | 1,221,096 |
| Jul 16, 2024 | 670.40 | 673.40 | 666.00 | 668.60 | 668.40 | 855,905 |
| Jul 15, 2024 | 668.00 | 685.80 | 665.60 | 677.00 | 676.80 | 1,052,667 |
| Jul 12, 2024 | 671.20 | 678.58 | 662.60 | 676.40 | 676.20 | 1,051,173 |
| Jul 11, 2024 | 662.40 | 674.00 | 637.00 | 667.60 | 667.40 | 2,443,021 |
| Jul 10, 2024 | 646.60 | 673.00 | 636.00 | 660.20 | 660.00 | 2,062,370 |
| Jul 9, 2024 | 627.20 | 648.80 | 627.20 | 640.00 | 639.81 | 2,733,727 |
| Jul 8, 2024 | 642.60 | 644.80 | 629.60 | 631.80 | 631.61 | 1,768,090 |
| Jul 5, 2024 | 637.20 | 646.00 | 630.76 | 639.40 | 639.21 | 12,771,249 |
| Jul 4, 2024 | 633.40 | 644.60 | 627.40 | 634.20 | 634.01 | 1,452,014 |
| Jul 3, 2024 | 621.60 | 639.60 | 620.20 | 632.00 | 631.81 | 4,329,036 |
| Jul 2, 2024 | 625.40 | 631.00 | 617.80 | 618.60 | 618.42 | 1,506,945 |
| Jul 1, 2024 | 642.80 | 648.40 | 625.80 | 629.60 | 629.41 | 1,777,418 |
| Jun 28, 2024 | 637.60 | 641.00 | 630.00 | 630.00 | 629.81 | 2,775,763 |
| Jun 27, 2024 | 645.20 | 647.00 | 625.20 | 634.40 | 634.21 | 2,743,526 |
| Jun 26, 2024 | 663.00 | 672.00 | 645.40 | 647.20 | 647.01 | 1,882,400 |
| Jun 25, 2024 | 665.60 | 675.00 | 653.00 | 660.40 | 660.20 | 1,511,735 |
| Jun 24, 2024 | 668.60 | 677.40 | 653.35 | 670.00 | 669.80 | 3,516,836 |
| Jun 21, 2024 | 673.20 | 689.00 | 657.40 | 663.00 | 662.80 | 13,295,237 |
| Jun 20, 2024 | 659.40 | 678.20 | 654.80 | 673.00 | 672.80 | 1,708,329 |
| Jun 19, 2024 | 658.20 | 668.40 | 657.40 | 661.00 | 660.80 | 1,026,446 |
| Jun 18, 2024 | 677.80 | 684.60 | 662.60 | 665.40 | 665.20 | 2,156,004 |
| Jun 17, 2024 | 661.20 | 675.84 | 660.20 | 669.20 | 669.00 | 932,099 |
| Jun 14, 2024 | 670.00 | 672.80 | 651.80 | 656.00 | 655.81 | 1,227,773 |
| Jun 13, 2024 | 684.60 | 690.00 | 672.00 | 672.00 | 671.80 | 1,104,634 |
| Jun 12, 2024 | 689.40 | 701.20 | 678.60 | 690.20 | 690.00 | 6,021,350 |
| Jun 11, 2024 | 704.20 | 708.00 | 687.00 | 689.40 | 689.20 | 1,308,742 |
| Jun 10, 2024 | 713.40 | 713.60 | 696.80 | 703.80 | 703.59 | 1,011,601 |
| Jun 7, 2024 | 723.60 | 735.03 | 711.60 | 716.40 | 716.19 | 1,359,006 |
| Jun 6, 2024 | 717.60 | 723.40 | 712.60 | 722.00 | 721.79 | 1,503,792 |
| Jun 5, 2024 | 723.00 | 733.20 | 709.60 | 713.80 | 713.59 | 5,266,388 |
| Jun 4, 2024 | 706.20 | 718.20 | 705.20 | 714.00 | 713.79 | 2,607,419 |
| Jun 3, 2024 | 687.00 | 710.00 | 676.71 | 705.40 | 705.19 | 9,506,982 |
| May 31, 2024 | 666.00 | 683.80 | 643.40 | 675.20 | 675.00 | 5,870,049 |
| May 30, 2024 | 647.80 | 675.40 | 643.80 | 668.20 | 668.00 | 7,803,590 |
| May 29, 2024 | 672.60 | 678.20 | 653.40 | 654.40 | 654.21 | 2,884,045 |
| May 28, 2024 | 712.00 | 716.40 | 674.00 | 674.00 | 673.80 | 2,763,503 |
| May 24, 2024 | 705.40 | 711.40 | 698.20 | 707.20 | 706.99 | 2,222,860 |
| May 23, 2024 | 728.40 | 733.80 | 706.00 | 716.20 | 715.99 | 2,203,269 |
| May 22, 2024 | 733.60 | 745.60 | 725.60 | 730.60 | 730.38 | 1,578,113 |
| May 21, 2024 | 742.20 | 750.40 | 730.80 | 741.00 | 740.78 | 2,455,786 |
| May 20, 2024 | 720.00 | 748.40 | 718.40 | 745.80 | 745.58 | 1,222,109 |
Related Tickers
FLTR.L Flutter Entertainment plc
18,445.00
-0.91%
EVOK.L Evoke plc
54.00
0.00%
PTEC.L Playtech plc
352.50
-0.84%
RNK.L The Rank Group Plc
125.00
+4.34%
EVOKl.XC
I56.F Lottomatica Group S.p.A.
22.32
-6.84%
FLUT Flutter Entertainment plc
246.89
-0.99%
G2M.ST Gentoo Media Inc.
13.70
+2.39%
AGS PlayAGS, Inc.
12.21
+0.16%
GAN GAN Limited
1.9600
+4.26%