Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 731.20
-10.20 (-1.38%)
Nov 7, 2025, 7:00 PM BST
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 745.00 | 746.43 | 724.40 | 731.20 | 731.20 | -1.38% | 2,413,312 |
| Nov 6, 2025 | 758.20 | 761.20 | 739.40 | 741.40 | 741.40 | -1.59% | 1,522,620 |
| Nov 5, 2025 | 758.20 | 760.00 | 749.00 | 753.40 | 753.40 | -1.10% | 11,444,444 |
| Nov 4, 2025 | 785.80 | 788.60 | 761.80 | 761.80 | 761.80 | -3.45% | 1,453,294 |
| Nov 3, 2025 | 784.40 | 792.20 | 770.00 | 789.00 | 789.00 | -0.43% | 11,100,622 |
| Oct 31, 2025 | 796.20 | 801.60 | 788.38 | 792.40 | 792.40 | -0.58% | 1,518,737 |
| Oct 30, 2025 | 802.00 | 805.40 | 795.70 | 797.00 | 797.00 | -1.46% | 3,850,814 |
| Oct 29, 2025 | 807.80 | 814.60 | 800.49 | 808.80 | 808.80 | 0.15% | 1,277,640 |
| Oct 28, 2025 | 801.00 | 809.00 | 792.80 | 807.60 | 807.60 | 0.07% | 1,156,040 |
| Oct 27, 2025 | 820.40 | 823.60 | 807.00 | 807.00 | 807.00 | -2.13% | 1,524,993 |
| Oct 24, 2025 | 811.60 | 826.80 | 809.40 | 824.60 | 824.60 | 1.63% | 10,830,466 |
| Oct 23, 2025 | 815.20 | 822.77 | 809.60 | 811.40 | 811.40 | -1.53% | 1,088,577 |
| Oct 22, 2025 | 792.80 | 824.00 | 790.40 | 824.00 | 824.00 | 4.81% | 2,480,172 |
| Oct 21, 2025 | 813.80 | 813.80 | 785.60 | 786.20 | 786.20 | -3.18% | 1,675,079 |
| Oct 20, 2025 | 820.20 | 824.80 | 804.20 | 812.00 | 812.00 | -0.81% | 1,073,076 |
| Oct 17, 2025 | 825.00 | 828.40 | 802.60 | 818.60 | 818.60 | -2.08% | 1,368,833 |
| Oct 16, 2025 | 824.40 | 859.02 | 819.60 | 836.00 | 836.00 | 2.08% | 1,449,107 |
| Oct 15, 2025 | 818.60 | 834.60 | 798.98 | 819.00 | 819.00 | -2.43% | 2,545,976 |
| Oct 14, 2025 | 824.20 | 878.40 | 818.60 | 839.40 | 839.40 | 1.75% | 1,905,640 |
| Oct 13, 2025 | 804.60 | 836.80 | 803.80 | 825.00 | 825.00 | 2.48% | 5,796,699 |
| Oct 10, 2025 | 842.00 | 846.60 | 802.40 | 805.00 | 805.00 | -3.96% | 1,619,419 |
| Oct 9, 2025 | 837.20 | 848.60 | 830.20 | 838.20 | 838.20 | 1.43% | 834,935 |
| Oct 8, 2025 | 807.40 | 827.80 | 801.60 | 826.40 | 826.40 | 1.77% | 1,451,322 |
| Oct 7, 2025 | 864.80 | 868.20 | 806.80 | 812.00 | 812.00 | -6.54% | 1,622,461 |
| Oct 6, 2025 | 869.60 | 877.28 | 859.40 | 868.80 | 868.80 | -0.30% | 671,535 |
| Oct 3, 2025 | 871.80 | 879.80 | 860.20 | 871.40 | 871.40 | -0.27% | 965,569 |
| Oct 2, 2025 | 884.60 | 884.60 | 854.90 | 873.80 | 873.80 | 0.16% | 1,076,952 |
| Oct 1, 2025 | 865.20 | 875.20 | 848.32 | 872.40 | 872.40 | -0.16% | 1,778,538 |
| Sep 30, 2025 | 902.60 | 909.00 | 868.60 | 873.80 | 873.80 | -3.53% | 1,904,603 |
| Sep 29, 2025 | 907.60 | 915.60 | 899.40 | 905.80 | 905.80 | 0.49% | 1,115,586 |
| Sep 26, 2025 | 884.80 | 901.40 | 868.80 | 901.40 | 901.40 | 1.46% | 2,066,678 |
| Sep 25, 2025 | 878.60 | 893.40 | 873.80 | 888.40 | 888.40 | 1.65% | 968,708 |
| Sep 24, 2025 | 864.20 | 875.20 | 853.00 | 874.00 | 874.00 | 0.74% | 845,342 |
| Sep 23, 2025 | 865.00 | 880.00 | 863.40 | 867.60 | 867.60 | 0.72% | 740,398 |
| Sep 22, 2025 | 863.60 | 874.20 | 859.80 | 861.40 | 861.40 | -0.53% | 782,052 |
| Sep 19, 2025 | 875.40 | 877.40 | 863.00 | 866.00 | 866.00 | -1.19% | 3,220,209 |
| Sep 18, 2025 | 865.80 | 884.80 | 858.40 | 876.40 | 876.40 | 0.76% | 646,371 |
| Sep 17, 2025 | 868.20 | 878.60 | 866.40 | 869.80 | 869.80 | 0.90% | 1,057,856 |
| Sep 16, 2025 | 873.00 | 874.20 | 855.80 | 862.00 | 862.00 | -0.37% | 676,461 |
| Sep 15, 2025 | 858.40 | 867.80 | 851.60 | 865.20 | 865.20 | 1.34% | 2,451,371 |
| Sep 12, 2025 | 856.80 | 868.80 | 850.00 | 853.80 | 853.80 | -0.72% | 801,320 |
| Sep 11, 2025 | 875.20 | 882.40 | 860.00 | 860.00 | 860.00 | -1.78% | 999,565 |
| Sep 10, 2025 | 875.60 | 881.60 | 865.20 | 875.60 | 875.60 | 0.25% | 828,772 |
| Sep 9, 2025 | 876.20 | 879.04 | 864.80 | 873.40 | 873.40 | -0.32% | 844,893 |
| Sep 8, 2025 | 867.40 | 888.80 | 866.20 | 876.20 | 876.20 | 1.37% | 1,109,509 |
| Sep 5, 2025 | 847.00 | 866.60 | 845.40 | 864.40 | 864.40 | 3.35% | 1,060,089 |
| Sep 4, 2025 | 839.80 | 846.33 | 831.80 | 836.40 | 836.40 | -1.88% | 1,575,635 |
| Sep 3, 2025 | 854.00 | 856.22 | 839.60 | 852.40 | 852.40 | 0.35% | 909,969 |
| Sep 2, 2025 | 872.00 | 872.00 | 828.60 | 849.40 | 849.40 | -2.55% | 1,371,097 |
| Sep 1, 2025 | 880.60 | 881.40 | 868.60 | 871.60 | 871.60 | -0.73% | 430,570 |