Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 567.09
-32.51 (-5.42%)
Apr 27, 2026, 9:44 AM GMT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,842,934 |
| Apr 22, 2026 | 607.20 | 607.60 | 594.20 | 596.00 | 596.00 | -2.23% | 1,834,554 |
| 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% | 1,801,120 |
| 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 |
| Apr 15, 2026 | 555.00 | 587.60 | 555.00 | 585.00 | 585.00 | 4.88% | 3,342,601 |
| 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% | 3,478,924 |
| Apr 10, 2026 | 534.00 | 545.00 | 532.26 | 534.20 | 534.20 | -0.19% | 3,707,592 |
| 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% | 1,639,704 |
| Apr 2, 2026 | 570.00 | 583.00 | 568.40 | 576.60 | 576.60 | -0.45% | 1,514,561 |
| 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% | 2,705,551 |
| Mar 30, 2026 | 531.80 | 549.80 | 529.92 | 549.80 | 549.80 | 1.89% | 2,185,307 |
| 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% | 2,323,544 |
| 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% | 3,230,098 |
| Mar 18, 2026 | 546.80 | 557.80 | 544.00 | 550.00 | 550.00 | 0.70% | 1,840,809 |
| 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% | 7,083,142 |
| Mar 6, 2026 | 592.20 | 603.20 | 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% | 2,595,785 |
| Mar 3, 2026 | 560.00 | 565.79 | 544.00 | 556.20 | 546.85 | -1.17% | 2,365,882 |
| Mar 2, 2026 | 561.20 | 568.00 | 553.20 | 562.80 | 553.34 | -2.12% | 2,106,484 |
| Feb 27, 2026 | 584.40 | 593.20 | 565.20 | 575.00 | 565.33 | -2.74% | 5,406,673 |
| Feb 26, 2026 | 575.00 | 602.20 | 567.40 | 591.20 | 581.26 | 3.65% | 1,845,354 |
| Feb 25, 2026 | 564.80 | 576.40 | 557.60 | 570.40 | 560.81 | 1.06% | 1,606,408 |
| Feb 24, 2026 | 566.20 | 572.60 | 559.70 | 564.40 | 554.91 | 0.21% | 3,196,317 |
| Feb 23, 2026 | 581.60 | 586.80 | 563.20 | 563.20 | 553.73 | -3.13% | 1,536,795 |
| Feb 20, 2026 | 583.40 | 596.40 | 579.20 | 581.40 | 571.63 | -0.17% | 1,694,012 |
| Feb 19, 2026 | 595.00 | 595.00 | 574.60 | 582.40 | 572.61 | -1.19% | 1,528,944 |
| Feb 18, 2026 | 575.60 | 591.00 | 563.50 | 589.40 | 579.49 | 2.22% | 1,844,374 |
| Feb 17, 2026 | 567.20 | 576.60 | 554.80 | 576.60 | 566.91 | 2.45% | 1,330,606 |
| Feb 16, 2026 | 567.40 | 576.60 | 562.80 | 562.80 | 553.34 | -0.74% | 7,797,720 |
| Feb 13, 2026 | 579.80 | 588.60 | 567.00 | 567.00 | 557.47 | -4.74% | 3,117,352 |
| Feb 12, 2026 | 599.60 | 608.80 | 591.40 | 595.20 | 585.19 | 0.07% | 5,392,647 |