Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 530.40
-9.60 (-1.78%)
Aug 26, 2026, 5:15 PM GMT
Entain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 540.60 | 544.80 | 528.40 | 530.40 | 530.40 | -1.78% | 2,554,727 |
| 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 | 537.20 | 541.00 | 541.00 | 0.63% | 1,213,556 |
| Aug 21, 2026 | 538.00 | 543.01 | 535.00 | 537.60 | 537.60 | 0.15% | 1,564,858 |
| Aug 20, 2026 | 532.60 | 544.80 | 528.00 | 536.80 | 536.80 | 0.58% | 2,198,317 |
| Aug 19, 2026 | 550.00 | 551.20 | 532.80 | 544.00 | 533.70 | -1.09% | 2,739,145 |
| Aug 18, 2026 | 560.20 | 567.20 | 549.60 | 550.00 | 539.59 | -1.19% | 1,712,463 |
| Aug 17, 2026 | 556.60 | 572.60 | 551.00 | 556.60 | 546.06 | -0.11% | 2,220,260 |
| Aug 14, 2026 | 554.60 | 577.00 | 552.74 | 557.20 | 546.65 | 2.13% | 4,069,300 |
| Aug 13, 2026 | 575.00 | 578.00 | 542.20 | 545.60 | 535.27 | -2.57% | 5,184,524 |
| Aug 12, 2026 | 544.80 | 561.63 | 544.80 | 560.00 | 549.40 | 0.94% | 2,498,614 |
| Aug 11, 2026 | 537.00 | 556.80 | 537.00 | 554.80 | 544.30 | 2.36% | 3,795,812 |
| Aug 10, 2026 | 549.40 | 549.80 | 537.00 | 542.00 | 531.74 | -0.55% | 1,522,269 |
| Aug 7, 2026 | 540.00 | 547.40 | 531.80 | 545.00 | 534.68 | 1.49% | 5,383,620 |
| Aug 6, 2026 | 536.00 | 541.80 | 528.00 | 537.00 | 526.83 | - | 4,458,492 |
| Aug 5, 2026 | 551.40 | 556.60 | 530.60 | 537.00 | 526.83 | -2.11% | 5,353,056 |
| Aug 4, 2026 | 546.00 | 558.60 | 541.60 | 548.60 | 538.21 | 0.22% | 11,012,745 |
| Aug 3, 2026 | 550.00 | 552.00 | 542.00 | 547.40 | 537.04 | 1.11% | 4,399,183 |
| Jul 31, 2026 | 551.60 | 551.60 | 534.60 | 541.40 | 531.15 | -1.60% | 2,666,895 |
| Jul 30, 2026 | 557.40 | 567.80 | 544.00 | 550.20 | 539.78 | -1.86% | 1,981,214 |
| Jul 29, 2026 | 574.40 | 576.60 | 554.20 | 560.60 | 549.99 | -2.30% | 7,919,313 |
| Jul 28, 2026 | 581.60 | 581.80 | 547.60 | 573.80 | 562.94 | -0.10% | 2,661,336 |
| Jul 27, 2026 | 558.00 | 580.00 | 555.00 | 574.40 | 563.52 | 3.79% | 2,575,843 |
| Jul 24, 2026 | 546.40 | 557.74 | 545.60 | 553.40 | 542.92 | 0.99% | 3,786,782 |
| Jul 23, 2026 | 546.60 | 552.00 | 540.00 | 548.00 | 537.62 | -0.18% | 7,261,591 |
| Jul 22, 2026 | 553.00 | 553.40 | 541.60 | 549.00 | 538.61 | -0.90% | 2,111,537 |
| Jul 21, 2026 | 551.60 | 560.60 | 548.60 | 554.00 | 543.51 | -1.07% | 987,675 |
| Jul 20, 2026 | 557.80 | 569.00 | 551.00 | 560.00 | 549.40 | 0.21% | 904,347 |
| Jul 17, 2026 | 563.40 | 577.60 | 552.00 | 558.80 | 548.22 | -1.69% | 1,413,505 |
| Jul 16, 2026 | 569.00 | 574.20 | 560.00 | 568.40 | 557.64 | -0.98% | 1,078,605 |
| Jul 15, 2026 | 545.00 | 574.00 | 545.00 | 574.00 | 563.13 | 3.54% | 3,344,557 |
| Jul 14, 2026 | 555.40 | 558.20 | 546.53 | 554.40 | 543.90 | -0.68% | 947,485 |
| Jul 13, 2026 | 551.60 | 565.20 | 544.00 | 558.20 | 547.63 | 1.34% | 9,527,915 |
| Jul 10, 2026 | 531.40 | 553.00 | 531.20 | 550.80 | 540.37 | 3.92% | 3,180,074 |
| Jul 9, 2026 | 525.80 | 533.40 | 524.20 | 530.00 | 519.97 | 1.73% | 1,902,315 |
| Jul 8, 2026 | 527.00 | 535.80 | 520.00 | 521.00 | 511.14 | -1.44% | 2,633,987 |
| Jul 7, 2026 | 534.60 | 538.60 | 524.20 | 528.60 | 518.59 | -0.60% | 3,582,088 |
| Jul 6, 2026 | 526.00 | 537.98 | 526.00 | 531.80 | 521.73 | 0.61% | 3,057,902 |
| Jul 3, 2026 | 540.20 | 542.60 | 526.40 | 528.60 | 518.59 | -2.11% | 2,040,908 |
| Jul 2, 2026 | 551.20 | 555.40 | 540.00 | 540.00 | 529.78 | -2.14% | 2,016,713 |
| Jul 1, 2026 | 560.80 | 567.48 | 529.93 | 551.80 | 541.35 | -1.29% | 3,647,671 |
| Jun 30, 2026 | 586.00 | 589.80 | 559.00 | 559.00 | 548.42 | -5.48% | 3,055,403 |
| Jun 29, 2026 | 580.60 | 597.60 | 579.49 | 591.40 | 580.20 | 2.35% | 1,934,533 |
| Jun 26, 2026 | 567.80 | 578.00 | 554.20 | 577.80 | 566.86 | 1.44% | 1,895,921 |
| Jun 25, 2026 | 555.40 | 590.80 | 552.60 | 569.60 | 558.82 | 2.74% | 3,992,867 |
| Jun 24, 2026 | 555.60 | 561.80 | 543.00 | 554.40 | 543.90 | -0.32% | 1,738,633 |
| Jun 23, 2026 | 539.20 | 562.10 | 536.00 | 556.20 | 545.67 | 1.79% | 1,658,955 |
| Jun 22, 2026 | 543.80 | 551.80 | 537.80 | 546.40 | 536.05 | 0.18% | 1,979,464 |
| Jun 19, 2026 | 550.00 | 567.40 | 545.00 | 545.40 | 535.07 | -1.23% | 5,831,395 |
| Jun 18, 2026 | 556.80 | 584.40 | 541.80 | 552.20 | 541.74 | -2.68% | 2,821,381 |