Entain Plc (GMVHF)
OTCMKTS · Delayed Price · Currency is USD
8.43
-0.37 (-4.23%)
At close: Feb 11, 2026
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.22 | 8.81 | 8.22 | 8.80 | 8.80 | 1.29% | 8,233 |
| Feb 9, 2026 | 8.02 | 8.69 | 8.02 | 8.69 | 8.69 | 8.36% | 1,501 |
| Feb 6, 2026 | 7.97 | 8.55 | 7.82 | 8.02 | 8.02 | -4.41% | 5,142 |
| Feb 5, 2026 | 8.05 | 8.46 | 8.05 | 8.39 | 8.39 | -5.49% | 7,343 |
| Feb 4, 2026 | 9.10 | 9.15 | 8.52 | 8.88 | 8.88 | 15.02% | 6,839 |
| Feb 3, 2026 | 8.00 | 8.24 | 7.72 | 7.72 | 7.72 | -8.79% | 2,540 |
| Feb 2, 2026 | 8.17 | 8.46 | 8.16 | 8.46 | 8.46 | 1.93% | 8,321 |
| Jan 30, 2026 | 8.07 | 8.61 | 8.07 | 8.30 | 8.30 | -6.26% | 6,810 |
| Jan 29, 2026 | 8.33 | 8.86 | 8.31 | 8.85 | 8.85 | -2.72% | 6,336 |
| Jan 28, 2026 | 9.09 | 9.10 | 8.53 | 9.10 | 9.10 | -1.11% | 6,030 |
| Jan 27, 2026 | 9.18 | 9.22 | 9.08 | 9.20 | 9.20 | 1.14% | 3,106 |
| Jan 26, 2026 | 9.40 | 9.40 | 8.83 | 9.10 | 9.10 | -3.52% | 44,229 |
| Jan 23, 2026 | 8.76 | 9.43 | 8.76 | 9.43 | 9.43 | 0.13% | 4,606 |
| Jan 22, 2026 | 8.88 | 9.45 | 8.88 | 9.42 | 9.42 | -1.49% | 5,505 |
| Jan 21, 2026 | 9.02 | 9.56 | 9.02 | 9.56 | 9.56 | 2.88% | 4,586 |
| Jan 20, 2026 | 8.76 | 9.30 | 8.73 | 9.29 | 9.29 | -4.50% | 14,866 |
| Jan 16, 2026 | 9.25 | 9.73 | 9.25 | 9.73 | 9.73 | -2.07% | 16,079 |
| Jan 15, 2026 | 9.91 | 9.97 | 9.38 | 9.94 | 9.94 | 6.52% | 1,437 |
| Jan 14, 2026 | 9.34 | 9.94 | 9.33 | 9.33 | 9.33 | -7.61% | 2,346 |
| Jan 13, 2026 | 9.86 | 10.10 | 9.86 | 10.10 | 10.10 | -3.50% | 2,624 |
| Jan 12, 2026 | 10.46 | 10.46 | 9.85 | 10.46 | 10.46 | 3.26% | 18,659 |
| Jan 9, 2026 | 10.54 | 10.69 | 10.13 | 10.13 | 10.13 | 3.20% | 1,237 |
| Jan 8, 2026 | 10.37 | 10.48 | 9.82 | 9.82 | 9.82 | -2.19% | 1,290 |
| Jan 7, 2026 | 10.32 | 10.32 | 10.04 | 10.04 | 10.04 | -6.81% | 2,534 |
| Jan 6, 2026 | 10.25 | 10.79 | 10.00 | 10.77 | 10.77 | -0.70% | 22,279 |
| Jan 5, 2026 | 10.72 | 10.85 | 10.42 | 10.85 | 10.85 | 1.27% | 3,626 |
| Jan 2, 2026 | 10.06 | 10.71 | 10.06 | 10.71 | 10.71 | 0.49% | 4,588 |
| Dec 31, 2025 | 9.82 | 10.66 | 9.82 | 10.66 | 10.66 | 2.96% | 2,044 |
| Dec 30, 2025 | 10.00 | 10.36 | 10.00 | 10.36 | 10.36 | 0.29% | 4,916 |
| Dec 29, 2025 | 10.36 | 10.65 | 10.30 | 10.33 | 10.33 | 3.30% | 9,768 |
| Dec 26, 2025 | 10.26 | 10.26 | 9.82 | 10.00 | 10.00 | -2.19% | 5,829 |
| Dec 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.38% | 376 |
| Dec 23, 2025 | 10.14 | 10.18 | 9.82 | 10.18 | 10.18 | 0.70% | 7,452 |
| Dec 22, 2025 | 9.67 | 10.11 | 9.67 | 10.11 | 10.11 | 0.09% | 11,281 |
| Dec 19, 2025 | 10.08 | 10.10 | 9.85 | 10.10 | 10.10 | 0.85% | 4,444 |
| Dec 18, 2025 | 9.66 | 10.06 | 9.66 | 10.02 | 10.02 | 1.73% | 5,566 |
| Dec 17, 2025 | 9.71 | 10.03 | 9.70 | 9.85 | 9.85 | 2.25% | 7,201 |
| Dec 16, 2025 | 9.63 | 10.01 | 9.63 | 9.63 | 9.63 | -3.93% | 5,742 |
| Dec 15, 2025 | 9.67 | 10.02 | 9.67 | 10.02 | 10.02 | 1.13% | 12,894 |
| Dec 12, 2025 | 10.01 | 10.02 | 9.66 | 9.91 | 9.91 | -0.99% | 8,005 |
| Dec 11, 2025 | 10.10 | 10.10 | 9.62 | 10.01 | 10.01 | -2.01% | 9,294 |
| Dec 10, 2025 | 10.31 | 10.33 | 9.65 | 10.21 | 10.21 | 2.12% | 12,493 |
| Dec 9, 2025 | 10.00 | 10.00 | 9.59 | 10.00 | 10.00 | -0.20% | 4,349 |
| Dec 8, 2025 | 10.28 | 10.38 | 10.02 | 10.02 | 10.02 | 2.16% | 5,631 |
| Dec 5, 2025 | 10.39 | 10.40 | 9.81 | 9.81 | 9.81 | -0.96% | 1,931 |
| Dec 4, 2025 | 10.57 | 10.57 | 9.76 | 9.91 | 9.91 | -8.25% | 15,518 |
| Dec 3, 2025 | 10.09 | 10.80 | 10.09 | 10.80 | 10.80 | 4.31% | 1,787 |
| Dec 2, 2025 | 10.68 | 10.71 | 10.35 | 10.35 | 10.35 | -2.80% | 2,578 |
| Dec 1, 2025 | 10.58 | 10.65 | 10.01 | 10.65 | 10.65 | 0.62% | 2,881 |
| Nov 28, 2025 | 10.50 | 10.58 | 9.94 | 10.58 | 10.58 | 3.95% | 5,857 |