Entain PLC ENT
LSE · United Kingdom · Consumer Services
GBp 411.00-6.10 (-1.46%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 411.00 | -1.46% | GBp 415.00 | GBp 425.00 | GBp 411.00 | 3.31M |
| 2026-09-30 | GBp 417.10 | -1.74% | GBp 424.00 | GBp 426.10 | GBp 416.70 | 5.00M |
| 2026-09-29 | GBp 424.50 | -0.56% | GBp 425.50 | GBp 431.74 | GBp 423.90 | 4.98M |
| 2026-09-28 | GBp 426.90 | -5.05% | GBp 442.00 | GBp 446.00 | GBp 426.00 | 3.68M |
| 2026-09-25 | GBp 449.60 | +0.78% | GBp 449.10 | GBp 456.70 | GBp 443.90 | 11.43M |
| 2026-09-24 | GBp 446.10 | -2.94% | GBp 455.40 | GBp 458.60 | GBp 445.10 | 4.69M |
| 2026-09-23 | GBp 459.60 | -3.59% | GBp 480.80 | GBp 480.90 | GBp 459.60 | 3.80M |
| 2026-09-22 | GBp 476.70 | +1.25% | GBp 467.20 | GBp 481.00 | GBp 467.20 | 4.62M |
| 2026-09-21 | GBp 470.80 | -1.24% | GBp 482.30 | GBp 483.90 | GBp 459.40 | 3.07M |
| 2026-09-18 | GBp 476.70 | -5.15% | GBp 496.00 | GBp 498.70 | GBp 473.50 | 27.88M |
| 2026-09-17 | GBp 502.60 | +0.56% | GBp 504.00 | GBp 508.20 | GBp 500.60 | 3.89M |
| 2026-09-16 | GBp 499.80 | +0.30% | GBp 492.80 | GBp 499.80 | GBp 487.00 | 3.87M |
| 2026-09-15 | GBp 498.30 | -0.70% | GBp 499.10 | GBp 501.40 | GBp 490.47 | 7.01M |
| 2026-09-14 | GBp 501.80 | -0.08% | GBp 500.00 | GBp 507.80 | GBp 497.80 | 5.42M |
| 2026-09-11 | GBp 502.20 | -0.16% | GBp 502.40 | GBp 505.20 | GBp 498.00 | 2.08M |
| 2026-09-10 | GBp 503.00 | +0.32% | GBp 498.10 | GBp 508.20 | GBp 498.00 | 2.01M |
| 2026-09-09 | GBp 501.40 | -0.12% | GBp 497.10 | GBp 509.20 | GBp 491.22 | 4.90M |
| 2026-09-08 | GBp 502.00 | -1.95% | GBp 511.00 | GBp 511.80 | GBp 501.40 | 4.97M |
| 2026-09-07 | GBp 512.00 | -2.99% | GBp 520.60 | GBp 526.11 | GBp 511.00 | 2.71M |
| 2026-09-04 | GBp 527.80 | +0.38% | GBp 530.00 | GBp 531.20 | GBp 525.00 | 4.13M |
| 2026-09-03 | GBp 525.80 | +1.58% | GBp 518.60 | GBp 533.80 | GBp 516.40 | 2.00M |
| 2026-09-02 | GBp 517.60 | +0.47% | GBp 509.20 | GBp 518.60 | GBp 501.00 | 2.49M |
| 2026-09-01 | GBp 515.20 | +0.39% | GBp 522.00 | GBp 530.60 | GBp 506.60 | 12.96M |
| 2026-08-28 | GBp 513.20 | +0.43% | GBp 513.20 | GBp 530.08 | GBp 506.79 | 3.52M |
| 2026-08-27 | GBp 511.00 | -3.66% | GBp 529.20 | GBp 532.40 | GBp 511.00 | 3.02M |
| 2026-08-26 | GBp 530.40 | -1.78% | GBp 540.60 | GBp 544.80 | GBp 528.40 | 7.44M |
| 2026-08-25 | GBp 540.00 | -0.18% | GBp 543.60 | GBp 547.60 | GBp 533.30 | 1.67M |
| 2026-08-24 | GBp 541.00 | +0.63% | GBp 542.40 | GBp 546.60 | GBp 536.60 | 3.88M |
| 2026-08-21 | GBp 537.60 | +0.15% | GBp 538.00 | GBp 543.01 | GBp 535.00 | 1.56M |
| 2026-08-20 | GBp 536.80 | -1.32% | GBp 532.60 | GBp 545.40 | GBp 528.00 | 2.20M |
| 2026-08-19 | GBp 544.00 | -1.09% | GBp 550.00 | GBp 551.20 | GBp 532.80 | 4.63M |
| 2026-08-18 | GBp 550.00 | -1.19% | GBp 560.20 | GBp 567.20 | GBp 549.60 | 1.71M |
| 2026-08-17 | GBp 556.60 | -0.11% | GBp 556.60 | GBp 572.60 | GBp 551.00 | 2.22M |
| 2026-08-14 | GBp 557.20 | +2.13% | GBp 554.60 | GBp 577.00 | GBp 552.74 | 4.07M |
| 2026-08-13 | GBp 545.60 | -2.57% | GBp 575.00 | GBp 578.00 | GBp 542.20 | 5.18M |
| 2026-08-12 | GBp 560.00 | +0.94% | GBp 544.80 | GBp 561.63 | GBp 544.80 | 2.50M |
| 2026-08-11 | GBp 554.80 | +2.36% | GBp 537.00 | GBp 556.80 | GBp 537.00 | 3.80M |
| 2026-08-10 | GBp 542.00 | -0.55% | GBp 549.40 | GBp 549.80 | GBp 537.00 | 1.52M |
| 2026-08-07 | GBp 545.00 | +1.49% | GBp 540.00 | GBp 547.40 | GBp 531.80 | 5.38M |
| 2026-08-06 | GBp 537.00 | 0.00% | GBp 536.00 | GBp 541.80 | GBp 528.00 | 4.46M |
| 2026-08-05 | GBp 537.00 | -2.11% | GBp 551.40 | GBp 556.60 | GBp 530.60 | 5.35M |
| 2026-08-04 | GBp 548.60 | +0.22% | GBp 546.00 | GBp 558.60 | GBp 541.60 | 11.01M |
| 2026-08-03 | GBp 547.40 | +1.11% | GBp 550.00 | GBp 552.00 | GBp 542.00 | 4.40M |
| 2026-07-31 | GBp 541.40 | -1.60% | GBp 551.60 | GBp 551.60 | GBp 534.60 | 2.67M |
| 2026-07-30 | GBp 550.20 | -1.86% | GBp 557.40 | GBp 567.80 | GBp 544.00 | 1.98M |
| 2026-07-29 | GBp 560.60 | -2.30% | GBp 574.40 | GBp 576.60 | GBp 554.20 | 7.92M |
| 2026-07-28 | GBp 573.80 | -0.10% | GBp 581.60 | GBp 581.80 | GBp 547.60 | 2.66M |
| 2026-07-27 | GBp 574.40 | +3.79% | GBp 558.00 | GBp 580.00 | GBp 555.00 | 2.58M |
| 2026-07-24 | GBp 553.40 | +0.99% | GBp 546.40 | GBp 557.74 | GBp 545.60 | 3.79M |
| 2026-07-23 | GBp 548.00 | -0.18% | GBp 546.60 | GBp 552.00 | GBp 540.00 | 7.26M |
| 2026-07-22 | GBp 549.00 | -0.90% | GBp 553.00 | GBp 553.40 | GBp 541.60 | 2.11M |
| 2026-07-21 | GBp 554.00 | -1.07% | GBp 551.60 | GBp 560.60 | GBp 548.60 | 987.67K |
| 2026-07-20 | GBp 560.00 | +0.21% | GBp 557.80 | GBp 569.00 | GBp 551.00 | 904.35K |
| 2026-07-17 | GBp 558.80 | -1.69% | GBp 563.40 | GBp 577.60 | GBp 552.00 | 1.41M |
| 2026-07-16 | GBp 568.40 | -0.98% | GBp 569.00 | GBp 574.20 | GBp 560.00 | 1.08M |
| 2026-07-15 | GBp 574.00 | +3.54% | GBp 545.00 | GBp 574.00 | GBp 545.00 | 3.34M |
| 2026-07-14 | GBp 554.40 | -0.68% | GBp 555.40 | GBp 558.20 | GBp 546.53 | 947.49K |
| 2026-07-13 | GBp 558.20 | +1.34% | GBp 551.60 | GBp 565.20 | GBp 544.00 | 9.53M |
| 2026-07-10 | GBp 550.80 | +3.92% | GBp 531.40 | GBp 553.00 | GBp 531.20 | 3.18M |
| 2026-07-09 | GBp 530.00 | +1.73% | GBp 525.80 | GBp 533.40 | GBp 524.20 | 1.90M |
| 2026-07-08 | GBp 521.00 | -1.44% | GBp 527.00 | GBp 535.80 | GBp 520.00 | 2.63M |
| 2026-07-07 | GBp 528.60 | -0.60% | GBp 534.60 | GBp 538.60 | GBp 524.20 | 3.58M |
| 2026-07-06 | GBp 531.80 | +0.61% | GBp 526.00 | GBp 537.98 | GBp 526.00 | 3.06M |
| 2026-07-03 | GBp 528.60 | -2.11% | GBp 540.20 | GBp 542.60 | GBp 526.40 | 2.04M |
| 2026-07-02 | GBp 540.00 | -2.14% | GBp 551.20 | GBp 555.40 | GBp 540.00 | 2.02M |
| 2026-07-01 | GBp 551.80 | -1.29% | GBp 560.80 | GBp 567.48 | GBp 529.93 | 3.65M |
| 2026-06-30 | GBp 559.00 | -5.48% | GBp 586.00 | GBp 589.80 | GBp 559.00 | 3.06M |
| 2026-06-29 | GBp 591.40 | +2.35% | GBp 580.60 | GBp 597.60 | GBp 579.49 | 1.93M |
| 2026-06-26 | GBp 577.80 | +1.44% | GBp 567.80 | GBp 578.00 | GBp 554.20 | 1.90M |
| 2026-06-25 | GBp 569.60 | +2.74% | GBp 555.40 | GBp 590.80 | GBp 552.60 | 3.99M |
| 2026-06-24 | GBp 554.40 | -0.32% | GBp 555.60 | GBp 561.80 | GBp 543.00 | 1.74M |
| 2026-06-23 | GBp 556.20 | +1.79% | GBp 539.20 | GBp 562.10 | GBp 536.00 | 1.66M |
| 2026-06-22 | GBp 546.40 | +0.18% | GBp 543.80 | GBp 551.80 | GBp 537.80 | 1.98M |
| 2026-06-19 | GBp 545.40 | -1.23% | GBp 550.00 | GBp 567.40 | GBp 545.00 | 5.83M |
| 2026-06-18 | GBp 552.20 | -2.68% | GBp 556.80 | GBp 584.40 | GBp 541.80 | 2.82M |
| 2026-06-17 | GBp 567.40 | -4.64% | GBp 596.80 | GBp 597.40 | GBp 564.80 | 2.99M |
| 2026-06-16 | GBp 595.00 | +1.09% | GBp 587.40 | GBp 609.65 | GBp 587.40 | 3.68M |
| 2026-06-15 | GBp 588.60 | -1.90% | GBp 614.20 | GBp 628.20 | GBp 586.40 | 4.10M |
| 2026-06-12 | GBp 600.00 | +1.21% | GBp 607.40 | GBp 615.60 | GBp 597.20 | 3.36M |
| 2026-06-11 | GBp 592.80 | -1.36% | GBp 594.20 | GBp 606.04 | GBp 565.00 | 2.50M |
| 2026-06-10 | GBp 601.00 | +3.02% | GBp 587.80 | GBp 607.80 | GBp 582.20 | 3.63M |
| 2026-06-09 | GBp 583.40 | +3.66% | GBp 568.00 | GBp 598.40 | GBp 561.53 | 3.31M |
| 2026-06-08 | GBp 562.80 | +1.33% | GBp 552.20 | GBp 574.60 | GBp 548.80 | 2.62M |
| 2026-06-05 | GBp 555.40 | -2.80% | GBp 570.00 | GBp 574.60 | GBp 554.80 | 1.93M |
| 2026-06-04 | GBp 571.40 | +3.22% | GBp 558.00 | GBp 573.00 | GBp 553.80 | 7.13M |
| 2026-06-03 | GBp 553.60 | -1.49% | GBp 556.80 | GBp 572.40 | GBp 550.80 | 3.51M |
| 2026-06-02 | GBp 562.00 | -0.14% | GBp 578.00 | GBp 588.80 | GBp 560.00 | 6.94M |
| 2026-06-01 | GBp 562.80 | +5.43% | GBp 535.80 | GBp 570.00 | GBp 534.20 | 8.87M |
| 2026-05-29 | GBp 533.80 | 0.00% | GBp 535.80 | GBp 540.00 | GBp 525.60 | 44.41M |
| 2026-05-28 | GBp 533.80 | -1.59% | GBp 535.00 | GBp 537.21 | GBp 524.20 | 3.23M |