Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 1,012.00
-10.00 (-0.98%)
Aug 1, 2025, 8:44 AM BST
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,010.50 | 1,017.00 | 1,010.50 | 1,013.50 | 1,013.50 | -0.83% | 69,258 |
| Jul 31, 2025 | 1,014.00 | 1,031.00 | 1,004.00 | 1,022.00 | 1,022.00 | 0.49% | 1,447,663 |
| Jul 30, 2025 | 1,009.00 | 1,025.00 | 1,002.92 | 1,017.00 | 1,017.00 | 1.35% | 1,206,257 |
| Jul 29, 2025 | 1,031.50 | 1,031.50 | 987.40 | 1,003.50 | 1,003.50 | 1.04% | 1,859,371 |
| Jul 28, 2025 | 997.60 | 1,005.00 | 985.20 | 993.20 | 993.20 | -0.54% | 2,403,953 |
| Jul 25, 2025 | 982.00 | 1,006.40 | 979.00 | 998.60 | 998.60 | 1.57% | 8,303,132 |
| Jul 24, 2025 | 996.40 | 996.40 | 980.40 | 983.20 | 983.20 | -0.83% | 1,911,954 |
| Jul 23, 2025 | 993.80 | 996.40 | 983.60 | 991.40 | 991.40 | 0.51% | 791,419 |
| Jul 22, 2025 | 977.20 | 990.10 | 965.00 | 986.40 | 986.40 | 2.86% | 1,208,510 |
| Jul 21, 2025 | 947.80 | 963.40 | 944.24 | 959.00 | 959.00 | 1.25% | 582,658 |
| Jul 18, 2025 | 957.40 | 962.20 | 947.20 | 947.20 | 947.20 | -0.86% | 766,719 |
| Jul 17, 2025 | 950.40 | 955.40 | 939.00 | 955.40 | 955.40 | 1.40% | 1,184,711 |
| Jul 16, 2025 | 935.20 | 950.00 | 935.20 | 942.20 | 942.20 | -0.04% | 767,863 |
| Jul 15, 2025 | 951.80 | 966.40 | 938.40 | 942.60 | 942.60 | -0.57% | 1,262,707 |
| Jul 14, 2025 | 938.40 | 950.20 | 935.20 | 948.00 | 948.00 | 0.36% | 912,222 |
| Jul 11, 2025 | 939.00 | 951.62 | 937.00 | 944.60 | 944.60 | 0.45% | 1,615,812 |
| Jul 10, 2025 | 945.60 | 945.60 | 932.00 | 940.40 | 940.40 | 0.41% | 1,085,262 |
| Jul 9, 2025 | 937.20 | 945.60 | 932.00 | 936.60 | 936.60 | 0.47% | 1,108,395 |
| Jul 8, 2025 | 951.80 | 961.40 | 926.80 | 932.20 | 932.20 | 2.42% | 2,491,407 |
| Jul 7, 2025 | 912.60 | 924.35 | 910.20 | 910.20 | 910.20 | -0.65% | 896,056 |
| Jul 4, 2025 | 913.60 | 920.00 | 908.40 | 916.20 | 916.20 | -0.02% | 541,259 |
| Jul 3, 2025 | 921.00 | 924.20 | 914.00 | 916.40 | 916.40 | -0.50% | 5,538,645 |
| Jul 2, 2025 | 922.00 | 923.40 | 910.80 | 921.00 | 921.00 | 0.35% | 1,148,006 |
| Jul 1, 2025 | 907.20 | 919.00 | 899.40 | 917.80 | 917.80 | 1.86% | 2,037,725 |
| Jun 30, 2025 | 904.60 | 907.95 | 894.40 | 901.00 | 901.00 | -0.27% | 4,810,064 |
| Jun 27, 2025 | 902.80 | 904.00 | 885.80 | 903.40 | 903.40 | 0.38% | 883,883 |
| Jun 26, 2025 | 878.80 | 900.00 | 871.08 | 900.00 | 900.00 | 5.24% | 1,954,154 |
| Jun 25, 2025 | 850.00 | 864.00 | 846.80 | 855.20 | 855.20 | 0.71% | 1,008,475 |
| Jun 24, 2025 | 861.20 | 869.08 | 846.80 | 849.20 | 849.20 | 0.17% | 997,911 |
| Jun 23, 2025 | 840.80 | 849.60 | 833.50 | 847.80 | 847.80 | 0.07% | 685,059 |
| Jun 20, 2025 | 844.80 | 863.60 | 838.16 | 847.20 | 847.20 | 1.27% | 3,048,600 |
| Jun 19, 2025 | 839.80 | 849.60 | 833.00 | 836.60 | 836.60 | -1.23% | 778,183 |
| Jun 18, 2025 | 850.60 | 860.00 | 842.80 | 847.00 | 847.00 | 1.12% | 1,843,393 |
| Jun 17, 2025 | 860.00 | 865.80 | 835.00 | 837.60 | 837.60 | -3.28% | 2,084,290 |
| Jun 16, 2025 | 787.80 | 869.80 | 783.29 | 866.00 | 866.00 | 15.25% | 3,262,986 |
| Jun 13, 2025 | 734.20 | 751.40 | 723.85 | 751.40 | 751.40 | 0.51% | 938,441 |
| Jun 12, 2025 | 737.00 | 751.20 | 737.00 | 747.60 | 747.60 | -0.13% | 828,573 |
| Jun 11, 2025 | 753.00 | 759.52 | 748.60 | 748.60 | 748.60 | -0.69% | 684,224 |
| Jun 10, 2025 | 742.20 | 755.80 | 742.20 | 753.80 | 753.80 | 0.53% | 945,768 |
| Jun 9, 2025 | 745.00 | 751.00 | 741.00 | 749.80 | 749.80 | 1.13% | 584,964 |
| Jun 6, 2025 | 738.20 | 753.80 | 737.40 | 741.40 | 741.40 | - | 667,451 |
| Jun 5, 2025 | 743.00 | 751.20 | 737.80 | 741.40 | 741.40 | -1.20% | 557,313 |
| Jun 4, 2025 | 745.00 | 754.40 | 741.91 | 750.40 | 750.40 | 1.02% | 904,590 |
| Jun 3, 2025 | 751.40 | 755.20 | 731.20 | 742.80 | 742.80 | -0.88% | 1,586,696 |
| Jun 2, 2025 | 748.40 | 755.60 | 741.03 | 749.40 | 749.40 | -0.16% | 1,153,706 |
| May 30, 2025 | 752.80 | 765.28 | 746.40 | 750.60 | 750.60 | -0.48% | 3,076,269 |
| May 29, 2025 | 761.60 | 769.60 | 745.32 | 754.20 | 754.20 | 0.43% | 1,108,504 |
| May 28, 2025 | 747.00 | 753.40 | 739.80 | 751.00 | 751.00 | 0.59% | 1,800,756 |
| May 27, 2025 | 742.80 | 752.00 | 735.80 | 746.60 | 746.60 | 2.05% | 1,341,632 |
| May 23, 2025 | 739.40 | 750.20 | 719.20 | 731.60 | 731.60 | -1.38% | 1,639,681 |