Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 531.60
-1.60 (-0.30%)
Mar 17, 2026, 9:44 AM GMT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 548.00 | 550.40 | 530.80 | 533.20 | 533.20 | -2.63% | 1,246,029 |
| Mar 13, 2026 | 560.00 | 562.60 | 544.40 | 547.60 | 547.60 | -3.63% | 1,582,590 |
| Mar 12, 2026 | 568.60 | 591.20 | 561.20 | 568.20 | 568.20 | -2.54% | 2,051,905 |
| Mar 11, 2026 | 581.40 | 592.20 | 575.24 | 583.00 | 573.20 | -0.07% | 2,335,266 |
| Mar 10, 2026 | 589.20 | 595.20 | 576.20 | 583.40 | 573.59 | 1.46% | 9,595,941 |
| Mar 9, 2026 | 578.80 | 585.20 | 570.00 | 575.00 | 565.33 | -1.57% | 7,083,142 |
| Mar 6, 2026 | 592.20 | 603.20 | 581.88 | 584.20 | 574.38 | -0.10% | 2,577,236 |
| Mar 5, 2026 | 605.00 | 624.20 | 584.80 | 584.80 | 574.97 | 1.14% | 3,196,943 |
| Mar 4, 2026 | 567.60 | 578.20 | 557.60 | 578.20 | 568.48 | 3.96% | 2,595,785 |
| Mar 3, 2026 | 560.00 | 565.79 | 544.00 | 556.20 | 546.85 | -1.17% | 2,365,882 |
| Mar 2, 2026 | 561.20 | 568.00 | 553.20 | 562.80 | 553.34 | -2.12% | 2,106,484 |
| Feb 27, 2026 | 584.40 | 593.20 | 565.20 | 575.00 | 565.33 | -2.74% | 5,406,673 |
| Feb 26, 2026 | 575.00 | 602.20 | 567.40 | 591.20 | 581.26 | 3.65% | 1,845,354 |
| Feb 25, 2026 | 564.80 | 576.40 | 557.60 | 570.40 | 560.81 | 1.06% | 1,606,408 |
| Feb 24, 2026 | 566.20 | 572.60 | 559.70 | 564.40 | 554.91 | 0.21% | 3,196,317 |
| Feb 23, 2026 | 581.60 | 586.80 | 563.20 | 563.20 | 553.73 | -3.13% | 1,536,795 |
| Feb 20, 2026 | 583.40 | 596.40 | 579.20 | 581.40 | 571.63 | -0.17% | 1,694,012 |
| Feb 19, 2026 | 595.00 | 595.00 | 574.60 | 582.40 | 572.61 | -1.19% | 1,528,944 |
| Feb 18, 2026 | 575.60 | 591.00 | 563.50 | 589.40 | 579.49 | 2.22% | 1,844,374 |
| Feb 17, 2026 | 567.20 | 576.60 | 554.80 | 576.60 | 566.91 | 2.45% | 1,330,606 |
| Feb 16, 2026 | 567.40 | 576.60 | 562.80 | 562.80 | 553.34 | -0.74% | 7,797,720 |
| Feb 13, 2026 | 579.80 | 588.60 | 567.00 | 567.00 | 557.47 | -4.74% | 3,117,352 |
| Feb 12, 2026 | 599.60 | 608.80 | 591.40 | 595.20 | 585.19 | 0.07% | 5,392,647 |
| Feb 11, 2026 | 628.00 | 628.57 | 594.50 | 594.80 | 584.80 | -5.23% | 1,967,905 |
| Feb 10, 2026 | 620.60 | 630.40 | 612.80 | 627.60 | 617.05 | 1.69% | 2,203,379 |
| Feb 9, 2026 | 618.40 | 619.40 | 604.74 | 617.20 | 606.83 | 1.05% | 1,768,531 |
| Feb 6, 2026 | 611.00 | 615.00 | 595.20 | 610.80 | 600.53 | -0.97% | 2,308,549 |
| Feb 5, 2026 | 653.40 | 657.80 | 601.40 | 616.80 | 606.43 | -4.81% | 3,740,974 |
| Feb 4, 2026 | 588.40 | 664.20 | 587.00 | 648.00 | 637.11 | 10.47% | 4,938,732 |
| Feb 3, 2026 | 596.60 | 602.40 | 586.00 | 586.60 | 576.74 | -2.43% | 2,720,727 |
| Feb 2, 2026 | 600.20 | 606.60 | 595.20 | 601.20 | 591.09 | -0.63% | 3,007,694 |
| Jan 30, 2026 | 618.40 | 623.73 | 602.40 | 605.00 | 594.83 | -2.26% | 2,239,660 |
| Jan 29, 2026 | 635.80 | 639.20 | 619.00 | 619.00 | 608.59 | -2.89% | 1,571,910 |
| Jan 28, 2026 | 642.80 | 650.92 | 637.40 | 637.40 | 626.69 | -1.70% | 1,861,183 |
| Jan 27, 2026 | 668.00 | 671.50 | 635.79 | 648.40 | 637.50 | -2.91% | 2,520,968 |
| Jan 26, 2026 | 673.00 | 676.11 | 664.60 | 667.80 | 656.57 | -0.60% | 973,487 |
| Jan 23, 2026 | 670.60 | 680.20 | 663.00 | 671.80 | 660.51 | -0.83% | 2,109,395 |
| Jan 22, 2026 | 684.20 | 694.80 | 677.00 | 677.40 | 666.01 | -0.85% | 1,602,456 |
| Jan 21, 2026 | 676.80 | 693.60 | 676.60 | 683.20 | 671.72 | 1.52% | 1,709,010 |
| Jan 20, 2026 | 685.00 | 689.20 | 670.20 | 673.00 | 661.69 | -2.09% | 3,006,122 |
| Jan 19, 2026 | 696.60 | 699.49 | 685.00 | 687.40 | 675.85 | -2.22% | 1,535,228 |
| Jan 16, 2026 | 723.20 | 728.20 | 699.00 | 703.00 | 691.18 | -3.27% | 2,818,886 |
| Jan 15, 2026 | 713.00 | 728.40 | 702.00 | 726.80 | 714.58 | 1.82% | 2,094,701 |
| Jan 14, 2026 | 718.80 | 726.19 | 706.80 | 713.80 | 701.80 | -1.68% | 3,523,273 |
| Jan 13, 2026 | 744.20 | 749.00 | 726.00 | 726.00 | 713.80 | -3.12% | 1,929,612 |
| Jan 12, 2026 | 770.40 | 777.20 | 749.40 | 749.40 | 736.80 | -1.94% | 1,083,797 |
| Jan 9, 2026 | 758.40 | 777.80 | 755.60 | 764.20 | 751.35 | 1.06% | 1,173,854 |
| Jan 8, 2026 | 738.00 | 760.20 | 738.00 | 756.20 | 743.49 | 1.69% | 1,424,878 |
| Jan 7, 2026 | 771.40 | 775.00 | 739.20 | 743.60 | 731.10 | -3.65% | 2,168,429 |
| Jan 6, 2026 | 778.00 | 781.20 | 756.60 | 771.80 | 758.83 | -0.77% | 1,241,901 |