Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 764.20
+8.00 (1.06%)
At close: Jan 9, 2026
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 758.40 | 777.80 | 755.60 | 764.20 | 764.20 | 1.06% | 1,173,854 |
| Jan 8, 2026 | 738.00 | 760.20 | 738.00 | 756.20 | 756.20 | 1.69% | 1,424,878 |
| Jan 7, 2026 | 771.40 | 775.00 | 739.20 | 743.60 | 743.60 | -3.65% | 2,168,429 |
| Jan 6, 2026 | 778.00 | 781.20 | 756.60 | 771.80 | 771.80 | -0.77% | 1,241,901 |
| Jan 5, 2026 | 773.80 | 777.80 | 756.40 | 777.80 | 777.80 | 0.83% | 1,048,199 |
| Jan 2, 2026 | 769.20 | 787.80 | 762.20 | 771.40 | 771.40 | 0.63% | 4,899,041 |
| Dec 31, 2025 | 766.40 | 770.20 | 762.80 | 766.60 | 766.60 | 0.13% | 257,938 |
| Dec 30, 2025 | 752.00 | 767.60 | 752.00 | 765.60 | 765.60 | 1.03% | 710,325 |
| Dec 29, 2025 | 755.00 | 768.80 | 747.80 | 757.80 | 757.80 | 0.96% | 906,898 |
| Dec 24, 2025 | 745.80 | 752.95 | 741.40 | 750.60 | 750.60 | 0.72% | 255,100 |
| Dec 23, 2025 | 754.20 | 761.00 | 744.60 | 745.20 | 745.20 | -0.77% | 1,158,659 |
| Dec 22, 2025 | 755.60 | 758.80 | 743.00 | 751.00 | 751.00 | -0.56% | 1,923,956 |
| Dec 19, 2025 | 747.80 | 755.60 | 744.00 | 755.20 | 755.20 | 0.69% | 3,603,358 |
| Dec 18, 2025 | 745.40 | 751.40 | 735.60 | 750.00 | 750.00 | 0.24% | 2,992,232 |
| Dec 17, 2025 | 748.00 | 756.60 | 743.60 | 748.20 | 748.20 | 0.54% | 3,306,734 |
| Dec 16, 2025 | 737.40 | 748.20 | 735.00 | 744.20 | 744.20 | 0.68% | 3,048,218 |
| Dec 15, 2025 | 738.60 | 751.40 | 734.60 | 739.20 | 739.20 | 0.35% | 1,571,903 |
| Dec 12, 2025 | 750.60 | 759.40 | 735.60 | 736.60 | 736.60 | -0.89% | 1,422,823 |
| Dec 11, 2025 | 753.00 | 753.00 | 728.00 | 743.20 | 743.20 | -2.18% | 1,583,975 |
| Dec 10, 2025 | 745.40 | 759.80 | 737.71 | 759.80 | 759.80 | 1.58% | 1,587,960 |
| Dec 9, 2025 | 730.60 | 753.60 | 730.60 | 748.00 | 748.00 | 1.74% | 4,382,383 |
| Dec 8, 2025 | 760.60 | 765.79 | 735.20 | 735.20 | 735.20 | -3.16% | 7,031,390 |
| Dec 5, 2025 | 758.20 | 772.22 | 755.20 | 759.20 | 759.20 | 0.53% | 1,098,956 |
| Dec 4, 2025 | 786.80 | 787.40 | 753.80 | 755.20 | 755.20 | -3.89% | 1,721,956 |
| Dec 3, 2025 | 794.60 | 795.40 | 775.60 | 785.80 | 785.80 | -0.36% | 2,015,824 |
| Dec 2, 2025 | 799.20 | 801.00 | 781.00 | 788.60 | 788.60 | 0.20% | 3,260,591 |
| Dec 1, 2025 | 773.80 | 787.00 | 769.20 | 787.00 | 787.00 | 1.29% | 2,155,902 |
| Nov 28, 2025 | 770.60 | 781.41 | 763.36 | 777.00 | 777.00 | 1.25% | 1,549,110 |
| Nov 27, 2025 | 759.40 | 782.20 | 756.00 | 767.40 | 767.40 | -0.65% | 2,638,817 |
| Nov 26, 2025 | 747.80 | 788.00 | 700.00 | 772.40 | 772.40 | 3.40% | 4,649,689 |
| Nov 25, 2025 | 735.20 | 748.00 | 722.00 | 747.00 | 747.00 | 1.58% | 1,123,667 |
| Nov 24, 2025 | 735.00 | 749.51 | 733.20 | 735.40 | 735.40 | 1.04% | 2,774,673 |
| Nov 21, 2025 | 708.80 | 730.00 | 708.80 | 727.80 | 727.80 | 1.11% | 1,398,422 |
| Nov 20, 2025 | 719.00 | 723.80 | 708.40 | 719.80 | 719.80 | 1.12% | 7,112,829 |
| Nov 19, 2025 | 703.40 | 715.00 | 696.60 | 711.80 | 711.80 | 1.54% | 1,639,553 |
| Nov 18, 2025 | 700.00 | 709.00 | 690.00 | 701.00 | 701.00 | -1.18% | 925,407 |
| Nov 17, 2025 | 701.60 | 717.40 | 698.84 | 709.40 | 709.40 | 1.28% | 1,700,019 |
| Nov 14, 2025 | 719.00 | 721.29 | 687.60 | 700.40 | 700.40 | -3.71% | 1,900,613 |
| Nov 13, 2025 | 757.00 | 757.80 | 727.40 | 727.40 | 727.40 | -3.19% | 1,713,358 |
| Nov 12, 2025 | 750.20 | 753.00 | 736.60 | 751.40 | 751.40 | 0.56% | 947,543 |
| Nov 11, 2025 | 757.00 | 766.00 | 745.20 | 747.20 | 747.20 | -0.77% | 1,297,221 |
| Nov 10, 2025 | 747.80 | 753.00 | 742.00 | 753.00 | 753.00 | 2.98% | 1,829,175 |
| Nov 7, 2025 | 745.00 | 746.44 | 724.40 | 731.20 | 731.20 | -1.38% | 2,491,502 |
| Nov 6, 2025 | 758.20 | 761.20 | 739.40 | 741.40 | 741.40 | -1.59% | 1,522,621 |
| Nov 5, 2025 | 758.20 | 760.00 | 749.00 | 753.40 | 753.40 | -1.10% | 11,444,440 |
| Nov 4, 2025 | 785.80 | 788.60 | 761.80 | 761.80 | 761.80 | -3.45% | 1,453,295 |
| Nov 3, 2025 | 784.40 | 792.20 | 770.00 | 789.00 | 789.00 | -0.43% | 11,100,620 |
| 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 |