Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 577.80
+8.20 (1.44%)
Jun 26, 2026, 4:48 PM GMT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 567.80 | 578.00 | 554.20 | 577.80 | 577.80 | 1.44% | 1,895,921 |
| Jun 25, 2026 | 555.40 | 590.80 | 552.60 | 569.60 | 569.60 | 2.74% | 3,992,867 |
| Jun 24, 2026 | 555.60 | 561.80 | 543.00 | 554.40 | 554.40 | -0.32% | 1,738,633 |
| Jun 23, 2026 | 539.20 | 562.10 | 536.00 | 556.20 | 556.20 | 1.79% | 1,658,955 |
| Jun 22, 2026 | 543.80 | 551.80 | 537.80 | 546.40 | 546.40 | 0.18% | 1,979,464 |
| Jun 19, 2026 | 550.00 | 567.40 | 545.00 | 545.40 | 545.40 | -1.23% | 5,831,395 |
| Jun 18, 2026 | 556.80 | 584.40 | 541.80 | 552.20 | 552.20 | -2.68% | 2,821,381 |
| Jun 17, 2026 | 596.80 | 597.40 | 564.80 | 567.40 | 567.40 | -4.64% | 2,987,240 |
| Jun 16, 2026 | 587.40 | 609.70 | 587.40 | 595.00 | 595.00 | 1.09% | 3,681,163 |
| Jun 15, 2026 | 614.20 | 628.20 | 586.40 | 588.60 | 588.60 | -1.90% | 4,099,297 |
| Jun 12, 2026 | 607.40 | 615.60 | 597.20 | 600.00 | 600.00 | 1.21% | 3,358,634 |
| Jun 11, 2026 | 594.20 | 606.00 | 565.00 | 592.80 | 592.80 | -1.36% | 2,501,883 |
| Jun 10, 2026 | 587.80 | 607.80 | 582.20 | 601.00 | 601.00 | 3.02% | 3,633,575 |
| Jun 9, 2026 | 568.00 | 598.40 | 561.50 | 583.40 | 583.40 | 2.39% | 3,312,289 |
| Jun 8, 2026 | 552.20 | 574.60 | 548.80 | 569.80 | 569.80 | 2.59% | 3,106,303 |
| Jun 5, 2026 | 570.00 | 574.60 | 554.80 | 555.40 | 555.40 | -2.80% | 1,930,502 |
| Jun 4, 2026 | 558.00 | 573.00 | 553.80 | 571.40 | 571.40 | 3.22% | 7,130,919 |
| Jun 3, 2026 | 556.80 | 572.40 | 550.80 | 553.60 | 553.60 | -1.49% | 3,505,692 |
| Jun 2, 2026 | 578.00 | 588.80 | 560.00 | 562.00 | 562.00 | -0.14% | 6,940,532 |
| Jun 1, 2026 | 535.80 | 570.00 | 534.20 | 562.80 | 562.80 | 5.43% | 8,870,002 |
| May 29, 2026 | 535.80 | 540.00 | 525.60 | 533.80 | 533.80 | - | 44,408,560 |
| May 28, 2026 | 535.00 | 537.20 | 524.20 | 533.80 | 533.80 | -1.59% | 3,229,065 |
| May 27, 2026 | 537.60 | 546.40 | 533.40 | 542.40 | 542.40 | 0.86% | 6,898,226 |
| May 26, 2026 | 544.40 | 545.80 | 529.80 | 537.80 | 537.80 | -0.15% | 3,310,545 |
| May 22, 2026 | 541.40 | 545.40 | 531.10 | 538.60 | 538.60 | 0.15% | 2,598,507 |
| May 21, 2026 | 547.00 | 548.40 | 528.20 | 537.80 | 537.80 | -1.32% | 2,340,120 |
| May 20, 2026 | 525.40 | 549.40 | 522.60 | 545.00 | 545.00 | 2.25% | 2,658,447 |
| May 19, 2026 | 540.00 | 550.00 | 532.40 | 533.00 | 533.00 | -0.26% | 3,826,561 |
| May 18, 2026 | 526.60 | 535.40 | 513.60 | 534.40 | 534.40 | 0.38% | 2,704,809 |
| May 15, 2026 | 522.20 | 532.60 | 513.70 | 532.40 | 532.40 | 0.30% | 6,176,529 |
| May 14, 2026 | 532.40 | 549.20 | 523.80 | 530.80 | 530.80 | 0.57% | 5,331,295 |
| 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 | - | 4,743,734 |
| May 11, 2026 | 554.00 | 555.00 | 519.00 | 526.60 | 526.60 | -3.91% | 8,833,030 |
| May 8, 2026 | 532.40 | 551.50 | 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% | 6,357,440 |
| May 6, 2026 | 541.20 | 549.60 | 530.00 | 533.00 | 533.00 | 0.34% | 2,806,731 |
| 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% | 4,843,155 |
| Apr 23, 2026 | 566.40 | 600.60 | 554.00 | 591.80 | 591.80 | -0.70% | 4,846,439 |
| Apr 22, 2026 | 607.20 | 609.60 | 594.00 | 596.00 | 596.00 | -2.23% | 1,834,558 |
| Apr 21, 2026 | 616.60 | 619.70 | 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% | 1,801,120 |
| 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% | 4,193,940 |