Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 857.60
+21.20 (2.53%)
Sep 5, 2025, 12:48 PM BST
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 847.00 | 858.00 | 845.40 | 856.40 | 856.40 | 2.39% | 257,482 |
| Sep 4, 2025 | 839.80 | 846.33 | 831.80 | 836.40 | 836.40 | -1.88% | 1,575,633 |
| 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 |
| Jul 17, 2025 | 950.40 | 955.40 | 939.00 | 955.40 | 944.85 | 1.40% | 1,184,711 |
| Jul 16, 2025 | 935.20 | 950.00 | 935.20 | 942.20 | 931.79 | -0.04% | 767,863 |
| Jul 15, 2025 | 951.80 | 966.40 | 938.40 | 942.60 | 932.19 | -0.57% | 1,262,707 |
| Jul 14, 2025 | 938.40 | 950.20 | 935.20 | 948.00 | 937.53 | 0.36% | 912,222 |
| Jul 11, 2025 | 939.00 | 951.62 | 937.00 | 944.60 | 934.17 | 0.45% | 1,615,812 |
| Jul 10, 2025 | 945.60 | 945.60 | 932.00 | 940.40 | 930.01 | 0.41% | 1,085,262 |
| Jul 9, 2025 | 937.20 | 945.60 | 932.00 | 936.60 | 926.26 | 0.47% | 1,108,395 |
| Jul 8, 2025 | 951.80 | 961.40 | 926.80 | 932.20 | 921.91 | 2.42% | 2,491,407 |
| Jul 7, 2025 | 912.60 | 924.35 | 910.20 | 910.20 | 900.15 | -0.65% | 896,056 |
| Jul 4, 2025 | 913.60 | 920.00 | 908.40 | 916.20 | 906.08 | -0.02% | 541,259 |
| Jul 3, 2025 | 921.00 | 924.20 | 914.00 | 916.40 | 906.28 | -0.50% | 5,538,645 |
| Jul 2, 2025 | 922.00 | 923.40 | 910.80 | 921.00 | 910.83 | 0.35% | 1,148,006 |
| Jul 1, 2025 | 907.20 | 919.00 | 899.40 | 917.80 | 907.66 | 1.86% | 2,037,725 |
| Jun 30, 2025 | 904.60 | 907.95 | 894.40 | 901.00 | 891.05 | -0.27% | 4,810,064 |
| Jun 27, 2025 | 902.80 | 904.00 | 885.80 | 903.40 | 893.42 | 0.38% | 883,883 |