Entain Plc (LON:ENT)
London · Delayed Price · Currency is GBP · Price in GBX 555.40
-16.00 (-2.80%)
Jun 5, 2026, 4:50 PM GMT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 570.00 | 574.60 | 554.80 | 555.40 | 555.40 | -2.80% | 1,915,441 |
| 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 | 537.21 | 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 | 545.41 | 531.14 | 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 | 513.69 | 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 | 551.52 | 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 | 619.73 | 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 | 551.60 | 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 |