Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 532.40
+1.60 (0.30%)
May 15, 2026, 4:48 PM GMT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 522.20 | 532.60 | 513.69 | 532.40 | 532.40 | 0.30% | 6,176,417 |
| May 14, 2026 | 532.40 | 549.20 | 523.80 | 530.80 | 530.80 | 0.57% | 5,331,294 |
| May 13, 2026 | 527.00 | 529.60 | 505.60 | 527.80 | 527.80 | 0.23% | 3,136,035 |
| May 12, 2026 | 520.00 | 531.00 | 500.40 | 526.60 | 526.60 | - | 4,743,751 |
| May 11, 2026 | 554.00 | 555.00 | 519.00 | 526.60 | 526.60 | -3.91% | 8,833,033 |
| May 8, 2026 | 532.40 | 551.52 | 525.20 | 548.00 | 548.00 | 1.93% | 4,727,082 |
| May 7, 2026 | 536.80 | 560.20 | 522.80 | 537.60 | 537.60 | 0.86% | 6,356,441 |
| May 6, 2026 | 541.20 | 549.60 | 530.00 | 533.00 | 533.00 | 0.34% | 2,806,730 |
| May 5, 2026 | 574.40 | 577.60 | 530.80 | 531.20 | 531.20 | -6.45% | 3,562,054 |
| May 1, 2026 | 549.00 | 573.80 | 541.20 | 567.80 | 567.80 | 4.45% | 2,221,780 |
| Apr 30, 2026 | 552.60 | 553.80 | 540.00 | 543.60 | 543.60 | -2.30% | 2,463,024 |
| Apr 29, 2026 | 557.20 | 567.00 | 549.30 | 556.40 | 556.40 | -0.68% | 2,843,560 |
| Apr 28, 2026 | 573.80 | 577.40 | 556.80 | 560.20 | 560.20 | -1.20% | 2,115,074 |
| Apr 27, 2026 | 592.00 | 601.20 | 555.00 | 567.00 | 567.00 | -5.44% | 5,976,678 |
| Apr 24, 2026 | 586.40 | 610.40 | 568.20 | 599.60 | 599.60 | 1.32% | 4,843,159 |
| Apr 23, 2026 | 566.40 | 600.60 | 554.00 | 591.80 | 591.80 | -0.70% | 4,846,438 |
| Apr 22, 2026 | 607.20 | 609.60 | 594.00 | 596.00 | 596.00 | -2.23% | 1,834,557 |
| Apr 21, 2026 | 616.60 | 619.73 | 603.70 | 609.60 | 609.60 | -0.62% | 1,269,188 |
| Apr 20, 2026 | 619.60 | 623.40 | 611.60 | 613.40 | 613.40 | -3.07% | 1,801,119 |
| Apr 17, 2026 | 622.00 | 639.40 | 613.20 | 632.80 | 632.80 | 2.03% | 3,169,222 |
| Apr 16, 2026 | 600.00 | 636.00 | 590.80 | 620.20 | 620.20 | 6.02% | 4,193,939 |
| Apr 15, 2026 | 555.00 | 587.60 | 551.60 | 585.00 | 585.00 | 4.88% | 3,342,602 |
| Apr 14, 2026 | 551.60 | 562.60 | 520.00 | 557.80 | 557.80 | 2.50% | 5,884,622 |
| Apr 13, 2026 | 530.00 | 544.20 | 520.40 | 544.20 | 544.20 | 1.87% | 3,478,923 |
| Apr 10, 2026 | 534.00 | 545.00 | 532.26 | 534.20 | 534.20 | -0.19% | 3,707,591 |
| Apr 9, 2026 | 575.80 | 582.86 | 531.40 | 535.20 | 535.20 | -8.39% | 3,190,692 |
| Apr 8, 2026 | 604.60 | 611.60 | 584.20 | 584.20 | 584.20 | 3.25% | 2,754,270 |
| Apr 7, 2026 | 578.60 | 578.80 | 560.00 | 565.80 | 565.80 | -1.87% | 1,640,578 |
| Apr 2, 2026 | 570.00 | 583.00 | 568.40 | 576.60 | 576.60 | -0.45% | 1,514,560 |
| Apr 1, 2026 | 575.80 | 585.40 | 569.99 | 579.20 | 579.20 | 3.24% | 1,734,761 |
| Mar 31, 2026 | 552.20 | 563.00 | 550.62 | 561.00 | 561.00 | 2.04% | 2,705,552 |
| Mar 30, 2026 | 531.80 | 549.80 | 529.92 | 549.80 | 549.80 | 1.89% | 2,185,306 |
| Mar 27, 2026 | 554.60 | 557.20 | 535.40 | 539.60 | 539.60 | -2.70% | 2,041,011 |
| Mar 26, 2026 | 564.40 | 566.80 | 552.00 | 554.60 | 554.60 | -3.35% | 5,754,686 |
| Mar 25, 2026 | 591.00 | 594.80 | 562.00 | 573.80 | 573.80 | -1.81% | 2,323,543 |
| Mar 24, 2026 | 592.60 | 593.20 | 577.60 | 584.40 | 584.40 | -0.75% | 2,989,247 |
| Mar 23, 2026 | 532.80 | 594.40 | 529.60 | 588.80 | 588.80 | 8.24% | 5,317,478 |
| Mar 20, 2026 | 547.00 | 558.40 | 538.00 | 544.00 | 544.00 | 1.19% | 5,455,228 |
| Mar 19, 2026 | 539.40 | 543.80 | 530.00 | 537.60 | 537.60 | -2.25% | 3,230,097 |
| Mar 18, 2026 | 546.80 | 557.80 | 544.00 | 550.00 | 550.00 | 0.70% | 1,840,810 |
| Mar 17, 2026 | 533.20 | 546.20 | 528.11 | 546.20 | 546.20 | 2.44% | 3,577,240 |
| Mar 16, 2026 | 548.00 | 550.40 | 530.80 | 533.20 | 533.20 | -2.63% | 1,247,751 |
| Mar 13, 2026 | 560.00 | 562.60 | 544.40 | 547.60 | 547.60 | -3.63% | 1,582,590 |
| Mar 12, 2026 | 568.60 | 591.20 | 561.20 | 568.20 | 568.20 | -2.54% | 2,051,905 |
| Mar 11, 2026 | 581.40 | 592.20 | 575.24 | 583.00 | 573.20 | -0.07% | 2,335,266 |
| Mar 10, 2026 | 589.20 | 595.20 | 576.20 | 583.40 | 573.59 | 1.46% | 9,595,941 |
| Mar 9, 2026 | 578.80 | 585.20 | 570.00 | 575.00 | 565.33 | -1.57% | 7,083,248 |
| Mar 6, 2026 | 592.20 | 601.00 | 581.88 | 584.20 | 574.38 | -0.10% | 2,577,236 |
| Mar 5, 2026 | 605.00 | 624.20 | 584.80 | 584.80 | 574.97 | 1.14% | 3,196,943 |
| Mar 4, 2026 | 567.60 | 578.20 | 557.60 | 578.20 | 568.48 | 3.96% | 2,595,784 |