Entain Plc (LON:ENT)
London
· Delayed Price · Currency is GBP · Price in GBX 575.00
-9.20 (-1.57%)
Mar 9, 2026, 4:47 PM GMT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 578.80 | 585.20 | 570.00 | 574.60 | - | -1.64% | 2,934,729 |
| Mar 6, 2026 | 592.20 | 603.20 | 581.88 | 584.20 | 584.20 | -0.10% | 2,577,236 |
| Mar 5, 2026 | 605.00 | 624.20 | 584.80 | 584.80 | 584.80 | 1.14% | 3,196,938 |
| Mar 4, 2026 | 567.60 | 578.20 | 557.60 | 578.20 | 578.20 | 3.96% | 2,595,738 |
| Mar 3, 2026 | 560.00 | 565.79 | 544.00 | 556.20 | 556.20 | -1.17% | 2,365,882 |
| Mar 2, 2026 | 561.20 | 567.20 | 553.20 | 562.80 | 562.80 | -2.12% | 2,106,451 |
| Feb 27, 2026 | 584.40 | 593.20 | 565.20 | 575.00 | 575.00 | -2.74% | 5,406,635 |
| Feb 26, 2026 | 575.00 | 602.20 | 567.40 | 591.20 | 591.20 | 3.65% | 1,845,354 |
| Feb 25, 2026 | 564.80 | 576.40 | 557.60 | 570.40 | 570.40 | 1.06% | 1,606,408 |
| Feb 24, 2026 | 566.20 | 572.60 | 559.70 | 564.40 | 564.40 | 0.21% | 3,196,317 |
| Feb 23, 2026 | 581.60 | 586.80 | 563.20 | 563.20 | 563.20 | -3.13% | 1,521,230 |
| Feb 20, 2026 | 583.40 | 596.40 | 579.20 | 581.40 | 581.40 | -0.17% | 1,694,012 |
| Feb 19, 2026 | 595.00 | 595.00 | 574.60 | 582.40 | 582.40 | -1.19% | 1,528,944 |
| Feb 18, 2026 | 575.60 | 591.00 | 563.50 | 589.40 | 589.40 | 2.22% | 1,842,534 |
| Feb 17, 2026 | 567.20 | 576.60 | 554.80 | 576.60 | 576.60 | 2.45% | 1,330,603 |
| Feb 16, 2026 | 567.40 | 576.60 | 562.80 | 562.80 | 562.80 | -0.74% | 7,797,720 |
| Feb 13, 2026 | 579.80 | 588.00 | 567.00 | 567.00 | 567.00 | -4.74% | 3,117,349 |
| Feb 12, 2026 | 599.60 | 608.80 | 591.40 | 595.20 | 595.20 | 0.07% | 5,392,647 |
| Feb 11, 2026 | 628.00 | 628.00 | 594.80 | 594.80 | 594.80 | -5.23% | 1,967,903 |
| Feb 10, 2026 | 620.60 | 630.40 | 612.80 | 627.60 | 627.60 | 1.69% | 2,203,376 |
| Feb 9, 2026 | 618.40 | 619.40 | 604.80 | 617.20 | 617.20 | 1.05% | 1,753,526 |
| Feb 6, 2026 | 611.00 | 615.00 | 595.20 | 610.80 | 610.80 | -0.97% | 2,308,545 |
| Feb 5, 2026 | 653.40 | 657.80 | 601.40 | 616.80 | 616.80 | -4.81% | 3,740,974 |
| Feb 4, 2026 | 588.40 | 664.20 | 587.00 | 648.00 | 648.00 | 10.47% | 4,938,732 |
| Feb 3, 2026 | 596.60 | 602.40 | 586.00 | 586.60 | 586.60 | -2.43% | 2,720,727 |
| Feb 2, 2026 | 600.20 | 606.60 | 595.20 | 601.20 | 601.20 | -0.63% | 3,007,693 |
| Jan 30, 2026 | 618.40 | 623.40 | 602.40 | 605.00 | 605.00 | -2.26% | 2,238,773 |
| Jan 29, 2026 | 635.80 | 638.60 | 619.00 | 619.00 | 619.00 | -2.89% | 1,571,908 |
| Jan 28, 2026 | 642.80 | 650.92 | 637.40 | 637.40 | 637.40 | -1.70% | 1,861,183 |
| Jan 27, 2026 | 668.00 | 671.50 | 635.79 | 648.40 | 648.40 | -2.91% | 2,520,937 |
| Jan 26, 2026 | 673.00 | 676.11 | 664.60 | 667.80 | 667.80 | -0.60% | 973,487 |
| Jan 23, 2026 | 670.60 | 680.20 | 663.00 | 671.80 | 671.80 | -0.83% | 2,109,395 |
| Jan 22, 2026 | 684.20 | 694.80 | 677.00 | 677.40 | 677.40 | -0.85% | 1,560,851 |
| Jan 21, 2026 | 676.80 | 693.60 | 676.60 | 683.20 | 683.20 | 1.52% | 1,709,009 |
| Jan 20, 2026 | 685.00 | 689.20 | 670.20 | 673.00 | 673.00 | -2.09% | 2,949,586 |
| Jan 19, 2026 | 696.60 | 699.49 | 685.00 | 687.40 | 687.40 | -2.22% | 1,535,228 |
| Jan 16, 2026 | 723.20 | 728.20 | 699.00 | 703.00 | 703.00 | -3.27% | 3,008,415 |
| Jan 15, 2026 | 713.00 | 728.40 | 702.00 | 726.80 | 726.80 | 1.82% | 2,094,701 |
| Jan 14, 2026 | 718.80 | 726.19 | 706.80 | 713.80 | 713.80 | -1.68% | 3,523,273 |
| Jan 13, 2026 | 744.20 | 749.00 | 726.00 | 726.00 | 726.00 | -3.12% | 1,929,612 |
| Jan 12, 2026 | 770.40 | 777.20 | 749.40 | 749.40 | 749.40 | -1.94% | 1,083,797 |
| Jan 9, 2026 | 758.40 | 777.80 | 755.60 | 764.20 | 764.20 | 1.06% | 1,173,854 |
| Jan 8, 2026 | 738.00 | 760.20 | 738.00 | 756.20 | 756.20 | 1.69% | 1,424,878 |
| Jan 7, 2026 | 771.40 | 775.00 | 739.20 | 743.60 | 743.60 | -3.65% | 2,168,429 |
| Jan 6, 2026 | 778.00 | 781.20 | 756.60 | 771.80 | 771.80 | -0.77% | 1,241,901 |
| Jan 5, 2026 | 773.80 | 777.80 | 756.40 | 777.80 | 777.80 | 0.83% | 1,048,199 |
| Jan 2, 2026 | 769.20 | 787.80 | 762.20 | 771.40 | 771.40 | 0.63% | 4,899,044 |
| Dec 31, 2025 | 766.40 | 770.20 | 762.80 | 766.60 | 766.60 | 0.13% | 257,938 |
| Dec 30, 2025 | 752.00 | 767.60 | 752.00 | 765.60 | 765.60 | 1.03% | 710,325 |
| Dec 29, 2025 | 755.00 | 768.80 | 747.80 | 757.80 | 757.80 | 0.96% | 906,899 |
| Dec 24, 2025 | 745.80 | 752.95 | 741.40 | 750.60 | 750.60 | 0.72% | 255,100 |
| Dec 23, 2025 | 754.20 | 761.00 | 744.60 | 745.20 | 745.20 | -0.77% | 1,158,659 |
| Dec 22, 2025 | 755.60 | 758.80 | 743.00 | 751.00 | 751.00 | -0.56% | 1,923,956 |
| Dec 19, 2025 | 747.80 | 755.60 | 744.00 | 755.20 | 755.20 | 0.69% | 3,603,358 |
| Dec 18, 2025 | 745.40 | 751.40 | 735.60 | 750.00 | 750.00 | 0.24% | 2,992,232 |
| Dec 17, 2025 | 748.00 | 756.60 | 743.60 | 748.20 | 748.20 | 0.54% | 3,306,734 |
| Dec 16, 2025 | 737.40 | 748.20 | 735.00 | 744.20 | 744.20 | 0.68% | 3,048,218 |
| Dec 15, 2025 | 738.60 | 751.40 | 734.60 | 739.20 | 739.20 | 0.35% | 1,571,903 |
| Dec 12, 2025 | 750.60 | 759.40 | 735.60 | 736.60 | 736.60 | -0.89% | 1,422,823 |
| Dec 11, 2025 | 753.00 | 753.00 | 728.00 | 743.20 | 743.20 | -2.18% | 1,583,975 |
| Dec 10, 2025 | 745.40 | 759.80 | 737.71 | 759.80 | 759.80 | 1.58% | 1,587,960 |
| Dec 9, 2025 | 730.60 | 753.60 | 730.60 | 748.00 | 748.00 | 1.74% | 4,382,383 |
| Dec 8, 2025 | 760.60 | 765.79 | 735.20 | 735.20 | 735.20 | -3.16% | 7,031,390 |
| Dec 5, 2025 | 758.20 | 772.22 | 755.20 | 759.20 | 759.20 | 0.53% | 1,098,956 |
| Dec 4, 2025 | 786.80 | 787.41 | 753.12 | 755.20 | 755.20 | -3.89% | 2,619,735 |
| Dec 3, 2025 | 794.60 | 795.40 | 775.60 | 785.80 | 785.80 | -0.36% | 2,015,824 |
| Dec 2, 2025 | 799.20 | 801.00 | 781.00 | 788.60 | 788.60 | 0.20% | 3,260,596 |
| Dec 1, 2025 | 773.80 | 787.00 | 769.20 | 787.00 | 787.00 | 1.29% | 2,155,902 |
| Nov 28, 2025 | 770.60 | 781.41 | 763.36 | 777.00 | 777.00 | 1.25% | 1,549,110 |
| Nov 27, 2025 | 759.40 | 782.20 | 756.00 | 767.40 | 767.40 | -0.65% | 2,638,817 |
| Nov 26, 2025 | 747.80 | 788.00 | 700.00 | 772.40 | 772.40 | 3.40% | 4,649,689 |
| Nov 25, 2025 | 735.20 | 748.00 | 721.66 | 747.00 | 747.00 | 1.58% | 1,123,673 |
| Nov 24, 2025 | 735.00 | 749.51 | 733.20 | 735.40 | 735.40 | 1.04% | 2,774,673 |
| Nov 21, 2025 | 708.80 | 730.00 | 708.80 | 727.80 | 727.80 | 1.11% | 1,398,422 |
| Nov 20, 2025 | 719.00 | 723.80 | 708.40 | 719.80 | 719.80 | 1.12% | 7,112,829 |
| Nov 19, 2025 | 703.40 | 715.00 | 696.60 | 711.80 | 711.80 | 1.54% | 1,639,553 |
| Nov 18, 2025 | 700.00 | 709.00 | 690.00 | 701.00 | 701.00 | -1.18% | 925,407 |
| Nov 17, 2025 | 701.60 | 717.40 | 698.84 | 709.40 | 709.40 | 1.28% | 1,700,019 |
| Nov 14, 2025 | 719.00 | 721.29 | 687.60 | 700.40 | 700.40 | -3.71% | 1,900,613 |
| Nov 13, 2025 | 757.00 | 757.80 | 727.40 | 727.40 | 727.40 | -3.19% | 1,713,358 |
| Nov 12, 2025 | 750.20 | 753.00 | 736.60 | 751.40 | 751.40 | 0.56% | 947,543 |
| Nov 11, 2025 | 757.00 | 766.00 | 745.20 | 747.20 | 747.20 | -0.77% | 1,297,221 |
| Nov 10, 2025 | 747.80 | 753.00 | 742.00 | 753.00 | 753.00 | 2.98% | 1,829,175 |
| Nov 7, 2025 | 745.00 | 746.44 | 724.40 | 731.20 | 731.20 | -1.38% | 2,491,502 |
| Nov 6, 2025 | 758.20 | 761.20 | 739.40 | 741.40 | 741.40 | -1.59% | 1,522,621 |
| Nov 5, 2025 | 758.20 | 760.00 | 749.00 | 753.40 | 753.40 | -1.10% | 11,444,440 |
| Nov 4, 2025 | 785.80 | 788.60 | 761.80 | 761.80 | 761.80 | -3.45% | 1,453,295 |
| Nov 3, 2025 | 784.40 | 792.20 | 770.00 | 789.00 | 789.00 | -0.43% | 11,100,620 |
| Oct 31, 2025 | 796.20 | 801.60 | 788.38 | 792.40 | 792.40 | -0.58% | 1,518,737 |
| Oct 30, 2025 | 802.00 | 805.40 | 795.70 | 797.00 | 797.00 | -1.46% | 3,850,814 |
| Oct 29, 2025 | 807.80 | 814.60 | 800.49 | 808.80 | 808.80 | 0.15% | 1,277,640 |
| Oct 28, 2025 | 801.00 | 809.00 | 792.80 | 807.60 | 807.60 | 0.07% | 1,156,041 |
| Oct 27, 2025 | 820.40 | 823.60 | 807.00 | 807.00 | 807.00 | -2.13% | 1,524,993 |
| Oct 24, 2025 | 811.60 | 826.80 | 809.40 | 824.60 | 824.60 | 1.63% | 10,830,460 |
| Oct 23, 2025 | 815.20 | 822.77 | 809.60 | 811.40 | 811.40 | -1.53% | 1,088,577 |
| Oct 22, 2025 | 792.80 | 824.00 | 790.40 | 824.00 | 824.00 | 4.81% | 2,480,172 |
| Oct 21, 2025 | 813.80 | 813.80 | 785.60 | 786.20 | 786.20 | -3.18% | 1,675,079 |
| Oct 20, 2025 | 820.20 | 824.80 | 804.20 | 812.00 | 812.00 | -0.81% | 1,073,076 |
| Oct 17, 2025 | 825.00 | 828.40 | 802.60 | 818.60 | 818.60 | -2.08% | 1,368,833 |
| Oct 16, 2025 | 824.40 | 859.02 | 819.60 | 836.00 | 836.00 | 2.08% | 1,449,107 |