Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 558.80
-9.60 (-1.69%)
Jul 17, 2026, 4:49 PM GMT
Entain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 563.40 | 577.20 | 559.80 | 569.00 | - | 0.11% | 375,781 |
| Jul 16, 2026 | 569.00 | 574.20 | 560.00 | 568.40 | 568.40 | -0.98% | 1,078,605 |
| Jul 15, 2026 | 545.00 | 574.00 | 545.00 | 574.00 | 574.00 | 3.54% | 3,344,557 |
| Jul 14, 2026 | 555.40 | 558.20 | 546.50 | 554.40 | 554.40 | -0.68% | 947,485 |
| Jul 13, 2026 | 551.60 | 565.20 | 544.00 | 558.20 | 558.20 | 1.34% | 9,527,915 |
| Jul 10, 2026 | 531.40 | 553.00 | 531.20 | 550.80 | 550.80 | 3.92% | 3,180,074 |
| Jul 9, 2026 | 525.80 | 533.40 | 524.20 | 530.00 | 530.00 | 1.73% | 1,902,315 |
| Jul 8, 2026 | 527.00 | 535.80 | 520.00 | 521.00 | 521.00 | -1.44% | 2,633,987 |
| Jul 7, 2026 | 534.60 | 538.60 | 524.20 | 528.60 | 528.60 | -0.60% | 3,582,088 |
| Jul 6, 2026 | 526.00 | 538.00 | 526.00 | 531.80 | 531.80 | 0.61% | 3,057,902 |
| Jul 3, 2026 | 540.20 | 542.60 | 526.40 | 528.60 | 528.60 | -2.11% | 2,040,908 |
| Jul 2, 2026 | 551.20 | 555.40 | 540.00 | 540.00 | 540.00 | -2.14% | 2,016,713 |
| Jul 1, 2026 | 560.80 | 567.50 | 529.90 | 551.80 | 551.80 | -1.29% | 3,647,671 |
| Jun 30, 2026 | 586.00 | 589.80 | 559.00 | 559.00 | 559.00 | -5.48% | 3,055,403 |
| Jun 29, 2026 | 580.60 | 597.60 | 579.50 | 591.40 | 591.40 | 2.35% | 1,934,533 |
| 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 |