Entain Plc (LON:ENT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 452.70
+4.00 (0.89%)
Oct 27, 2026, 4:48 PM GMT
Entain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 446.60 | 452.70 | 440.10 | 452.70 | 452.70 | 0.89% | 4,819,040 |
| Oct 26, 2026 | 448.10 | 454.07 | 441.20 | 448.70 | 448.70 | 0.13% | 1,626,102 |
| Oct 23, 2026 | 450.90 | 460.00 | 448.10 | 448.10 | 448.10 | -0.88% | 2,655,791 |
| Oct 22, 2026 | 451.70 | 453.70 | 443.40 | 452.10 | 452.10 | -0.26% | 1,878,548 |
| Oct 21, 2026 | 448.10 | 458.30 | 444.74 | 453.30 | 453.30 | 4.18% | 2,432,805 |
| Oct 20, 2026 | 437.90 | 441.90 | 427.70 | 435.10 | 435.10 | -0.73% | 3,178,916 |
| Oct 19, 2026 | 438.70 | 438.80 | 425.90 | 438.30 | 438.30 | -1.22% | 1,936,348 |
| Oct 16, 2026 | 441.10 | 448.00 | 432.30 | 443.70 | 443.70 | 1.05% | 2,402,600 |
| Oct 15, 2026 | 436.00 | 444.90 | 427.00 | 439.10 | 439.10 | -1.19% | 3,209,921 |
| Oct 14, 2026 | 452.00 | 452.00 | 439.10 | 444.40 | 444.40 | -0.83% | 1,983,256 |
| Oct 13, 2026 | 431.60 | 453.10 | 426.10 | 448.10 | 448.10 | 4.72% | 3,306,115 |
| Oct 12, 2026 | 427.60 | 430.90 | 420.70 | 427.90 | 427.90 | 0.23% | 4,606,944 |
| Oct 9, 2026 | 429.60 | 433.90 | 424.00 | 426.90 | 426.90 | 0.78% | 5,274,118 |
| Oct 8, 2026 | 415.80 | 424.40 | 411.70 | 423.60 | 423.60 | 2.49% | 2,683,185 |
| Oct 7, 2026 | 422.30 | 430.70 | 413.30 | 413.30 | 413.30 | -2.91% | 2,099,069 |
| Oct 6, 2026 | 422.60 | 427.30 | 420.20 | 425.70 | 425.70 | 0.38% | 2,610,870 |
| Oct 5, 2026 | 419.00 | 427.30 | 417.00 | 424.10 | 424.10 | 2.59% | 2,475,264 |
| Oct 2, 2026 | 409.70 | 424.30 | 405.40 | 413.40 | 413.40 | 0.58% | 4,226,889 |
| Oct 1, 2026 | 415.00 | 425.00 | 411.00 | 411.00 | 411.00 | -1.46% | 3,306,447 |
| Sep 30, 2026 | 424.00 | 426.10 | 416.70 | 417.10 | 417.10 | -1.74% | 4,997,995 |
| Sep 29, 2026 | 425.50 | 431.70 | 423.90 | 424.50 | 424.50 | -0.56% | 4,982,889 |
| Sep 28, 2026 | 442.00 | 446.00 | 426.00 | 426.90 | 426.90 | -5.05% | 3,683,085 |
| Sep 25, 2026 | 449.10 | 456.70 | 443.90 | 449.60 | 449.60 | 0.78% | 11,432,784 |
| Sep 24, 2026 | 455.40 | 458.60 | 445.10 | 446.10 | 446.10 | -2.94% | 4,690,682 |
| Sep 23, 2026 | 480.80 | 480.90 | 459.60 | 459.60 | 459.60 | -3.59% | 3,802,640 |
| Sep 22, 2026 | 467.20 | 481.00 | 467.20 | 476.70 | 476.70 | 1.25% | 4,619,340 |
| Sep 21, 2026 | 482.30 | 483.90 | 459.40 | 470.80 | 470.80 | -1.24% | 3,073,265 |
| Sep 18, 2026 | 496.00 | 498.70 | 473.50 | 476.70 | 476.70 | -5.15% | 27,876,098 |
| Sep 17, 2026 | 504.00 | 508.20 | 500.60 | 502.60 | 502.60 | 0.56% | 3,891,242 |
| Sep 16, 2026 | 492.80 | 499.80 | 487.00 | 499.80 | 499.80 | 0.30% | 3,874,129 |
| Sep 15, 2026 | 499.10 | 501.40 | 490.50 | 498.30 | 498.30 | -0.70% | 7,013,201 |
| Sep 14, 2026 | 500.00 | 507.80 | 497.80 | 501.80 | 501.80 | -0.08% | 5,417,744 |
| Sep 11, 2026 | 502.40 | 505.20 | 498.00 | 502.20 | 502.20 | -0.16% | 2,082,229 |
| Sep 10, 2026 | 498.10 | 508.20 | 498.00 | 503.00 | 503.00 | 0.32% | 2,008,341 |
| Sep 9, 2026 | 497.10 | 509.20 | 491.20 | 501.40 | 501.40 | -0.12% | 4,896,099 |
| Sep 8, 2026 | 511.00 | 511.80 | 501.40 | 502.00 | 502.00 | -1.95% | 4,974,808 |
| Sep 7, 2026 | 520.60 | 526.10 | 511.00 | 512.00 | 512.00 | -2.99% | 2,712,833 |
| Sep 4, 2026 | 530.00 | 531.20 | 525.00 | 527.80 | 527.80 | 0.38% | 4,128,188 |
| Sep 3, 2026 | 518.60 | 533.80 | 516.40 | 525.80 | 525.80 | 1.58% | 1,999,991 |
| Sep 2, 2026 | 509.20 | 518.60 | 501.00 | 517.60 | 517.60 | 0.47% | 2,488,916 |
| Sep 1, 2026 | 522.00 | 530.60 | 506.60 | 515.20 | 515.20 | 0.39% | 12,957,379 |
| Aug 28, 2026 | 513.20 | 530.10 | 506.80 | 513.20 | 513.20 | 0.43% | 3,518,517 |
| Aug 27, 2026 | 529.20 | 532.40 | 511.00 | 511.00 | 511.00 | -3.66% | 3,015,361 |
| Aug 26, 2026 | 540.60 | 544.80 | 528.40 | 530.40 | 530.40 | -1.78% | 7,436,486 |
| Aug 25, 2026 | 543.60 | 547.60 | 533.30 | 540.00 | 540.00 | -0.18% | 1,668,924 |
| Aug 24, 2026 | 542.40 | 546.60 | 536.60 | 541.00 | 541.00 | 0.63% | 3,879,564 |
| Aug 21, 2026 | 538.00 | 543.00 | 535.00 | 537.60 | 537.60 | 0.15% | 1,564,858 |
| Aug 20, 2026 | 532.60 | 545.40 | 528.00 | 536.80 | 536.80 | 0.58% | 2,198,318 |
| Aug 19, 2026 | 550.00 | 551.20 | 532.80 | 544.00 | 533.70 | -1.09% | 4,625,763 |
| Aug 18, 2026 | 560.20 | 567.20 | 549.60 | 550.00 | 539.59 | -1.19% | 1,712,463 |