Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 901.40
+13.00 (1.46%)
Sep 26, 2025, 4:36 PM BST
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 884.80 | 901.40 | 868.80 | 901.40 | 901.40 | 1.46% | 1,963,181 |
| 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 |
| Aug 29, 2025 | 893.80 | 895.80 | 873.20 | 878.00 | 878.00 | -1.66% | 1,232,220 |
| Aug 28, 2025 | 888.40 | 894.00 | 861.20 | 892.80 | 892.80 | 0.84% | 1,688,973 |
| Aug 27, 2025 | 869.40 | 885.40 | 868.60 | 885.40 | 885.40 | 1.84% | 1,136,057 |
| Aug 26, 2025 | 876.20 | 878.20 | 869.20 | 869.40 | 869.40 | -1.43% | 1,860,762 |
| Aug 22, 2025 | 874.40 | 888.40 | 872.00 | 882.00 | 882.00 | 0.55% | 650,440 |
| Aug 21, 2025 | 879.20 | 881.64 | 865.00 | 877.20 | 877.20 | -1.15% | 705,908 |
| Aug 20, 2025 | 878.00 | 895.00 | 871.00 | 887.40 | 877.60 | 0.80% | 952,233 |
| Aug 19, 2025 | 882.60 | 886.70 | 875.20 | 880.40 | 870.68 | -0.20% | 982,619 |
| Aug 18, 2025 | 888.40 | 889.60 | 874.78 | 882.20 | 872.46 | -0.52% | 8,398,555 |
| Aug 15, 2025 | 895.80 | 895.80 | 879.20 | 886.80 | 877.01 | -0.02% | 1,134,794 |
| Aug 14, 2025 | 899.20 | 899.40 | 887.00 | 887.00 | 877.20 | -0.89% | 1,212,662 |
| Aug 13, 2025 | 915.40 | 928.80 | 888.92 | 895.00 | 885.12 | -2.51% | 1,112,910 |
| Aug 12, 2025 | 950.00 | 967.20 | 891.52 | 918.00 | 907.86 | -1.96% | 1,815,106 |
| Aug 11, 2025 | 928.80 | 939.80 | 926.48 | 936.40 | 926.06 | -0.17% | 1,053,994 |
| Aug 8, 2025 | 995.60 | 997.40 | 938.00 | 938.00 | 927.64 | -5.82% | 4,883,625 |
| Aug 7, 2025 | 1,015.00 | 1,020.50 | 996.00 | 996.00 | 985.00 | -1.24% | 1,541,058 |
| Aug 6, 2025 | 1,022.00 | 1,022.00 | 1,007.50 | 1,008.50 | 997.36 | -0.54% | 887,516 |
| Aug 5, 2025 | 1,009.00 | 1,021.50 | 1,007.00 | 1,014.00 | 1,002.80 | 1.00% | 851,832 |
| Aug 4, 2025 | 1,006.50 | 1,014.50 | 1,001.00 | 1,004.00 | 992.91 | -0.10% | 741,160 |
| Aug 1, 2025 | 1,010.50 | 1,019.00 | 995.54 | 1,005.00 | 993.90 | -1.66% | 3,908,504 |
| Jul 31, 2025 | 1,014.00 | 1,031.00 | 1,004.00 | 1,022.00 | 1,010.71 | 0.49% | 1,456,197 |
| Jul 30, 2025 | 1,009.00 | 1,025.00 | 1,002.92 | 1,017.00 | 1,005.77 | 1.35% | 1,206,257 |
| Jul 29, 2025 | 1,031.50 | 1,031.50 | 987.40 | 1,003.50 | 992.42 | 1.04% | 1,859,371 |
| Jul 28, 2025 | 997.60 | 1,005.00 | 985.20 | 993.20 | 982.23 | -0.54% | 2,403,953 |
| Jul 25, 2025 | 982.00 | 1,006.40 | 979.00 | 998.60 | 987.57 | 1.57% | 8,303,132 |
| Jul 24, 2025 | 996.40 | 996.40 | 980.40 | 983.20 | 972.34 | -0.83% | 1,911,954 |
| Jul 23, 2025 | 993.80 | 996.40 | 983.60 | 991.40 | 980.45 | 0.51% | 791,419 |
| Jul 22, 2025 | 977.20 | 990.10 | 965.00 | 986.40 | 975.51 | 2.86% | 1,208,510 |
| Jul 21, 2025 | 947.80 | 963.40 | 944.24 | 959.00 | 948.41 | 1.25% | 582,658 |
| Jul 18, 2025 | 957.40 | 962.20 | 947.20 | 947.20 | 936.74 | -0.86% | 766,719 |