Entain Plc (LON:ENT)
London
· Delayed Price · Currency is GBP · Price in GBX 759.20
+4.00 (0.53%)
At close: Dec 5, 2025
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 758.20 | 772.22 | 755.20 | 759.20 | 759.20 | 0.53% | 1,098,956 |
| Dec 4, 2025 | 786.80 | 787.40 | 753.80 | 755.20 | 755.20 | -3.89% | 1,721,956 |
| 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% | 3,260,591 |
| 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 | 722.00 | 747.00 | 747.00 | 1.58% | 1,123,667 |
| 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 |
| Oct 15, 2025 | 818.60 | 834.60 | 798.98 | 819.00 | 819.00 | -2.43% | 2,545,977 |
| Oct 14, 2025 | 824.20 | 878.40 | 818.60 | 839.40 | 839.40 | 1.75% | 1,905,641 |
| Oct 13, 2025 | 804.60 | 836.80 | 803.80 | 825.00 | 825.00 | 2.48% | 5,796,699 |
| Oct 10, 2025 | 842.00 | 847.80 | 802.40 | 805.00 | 805.00 | -3.96% | 1,619,419 |
| Oct 9, 2025 | 837.20 | 848.60 | 830.20 | 838.20 | 838.20 | 1.43% | 834,936 |
| Oct 8, 2025 | 807.40 | 827.80 | 801.60 | 826.40 | 826.40 | 1.77% | 1,451,322 |
| Oct 7, 2025 | 864.80 | 868.20 | 806.80 | 812.00 | 812.00 | -6.54% | 1,622,461 |
| Oct 6, 2025 | 869.60 | 877.28 | 859.40 | 868.80 | 868.80 | -0.30% | 671,535 |
| Oct 3, 2025 | 871.80 | 879.80 | 860.20 | 871.40 | 871.40 | -0.27% | 965,570 |
| Oct 2, 2025 | 884.60 | 884.60 | 854.90 | 873.80 | 873.80 | 0.16% | 1,076,952 |
| Oct 1, 2025 | 865.20 | 875.20 | 848.32 | 872.40 | 872.40 | -0.16% | 1,778,538 |
| Sep 30, 2025 | 902.60 | 909.00 | 868.60 | 873.80 | 873.80 | -3.53% | 1,904,604 |
| Sep 29, 2025 | 907.60 | 915.60 | 899.40 | 905.80 | 905.80 | 0.49% | 1,115,586 |
| Sep 26, 2025 | 884.80 | 901.40 | 868.80 | 901.40 | 901.40 | 1.46% | 2,066,679 |
| Sep 25, 2025 | 878.60 | 893.40 | 873.80 | 888.40 | 888.40 | 1.65% | 968,708 |
| Sep 24, 2025 | 864.20 | 875.20 | 853.00 | 874.00 | 874.00 | 0.74% | 845,342 |
| Sep 23, 2025 | 865.00 | 880.00 | 863.40 | 867.60 | 867.60 | 0.72% | 740,399 |
| Sep 22, 2025 | 863.60 | 874.20 | 859.80 | 861.40 | 861.40 | -0.53% | 782,053 |
| Sep 19, 2025 | 875.40 | 877.40 | 863.00 | 866.00 | 866.00 | -1.19% | 3,210,771 |
| Sep 18, 2025 | 865.80 | 884.80 | 858.40 | 876.40 | 876.40 | 0.76% | 646,372 |
| Sep 17, 2025 | 868.20 | 878.60 | 866.40 | 869.80 | 869.80 | 0.90% | 1,057,856 |
| Sep 16, 2025 | 873.00 | 874.20 | 855.80 | 862.00 | 862.00 | -0.37% | 676,462 |
| Sep 15, 2025 | 858.40 | 867.80 | 851.60 | 865.20 | 865.20 | 1.34% | 2,451,371 |
| Sep 12, 2025 | 856.80 | 868.80 | 850.00 | 853.80 | 853.80 | -0.72% | 801,320 |
| Sep 11, 2025 | 875.20 | 882.40 | 860.00 | 860.00 | 860.00 | -1.78% | 999,566 |
| Sep 10, 2025 | 875.60 | 881.60 | 865.20 | 875.60 | 875.60 | 0.25% | 828,773 |
| Sep 9, 2025 | 876.20 | 879.04 | 864.80 | 873.40 | 873.40 | -0.32% | 844,893 |
| Sep 8, 2025 | 867.40 | 888.80 | 866.20 | 876.20 | 876.20 | 1.37% | 1,109,510 |
| Sep 5, 2025 | 847.00 | 866.60 | 845.40 | 864.40 | 864.40 | 3.35% | 1,060,090 |
| Sep 4, 2025 | 839.80 | 846.33 | 831.80 | 836.40 | 836.40 | -1.88% | 1,575,635 |
| Sep 3, 2025 | 854.00 | 856.60 | 839.60 | 852.40 | 852.40 | 0.35% | 909,970 |
| Sep 2, 2025 | 872.00 | 872.00 | 822.20 | 849.40 | 849.40 | -2.55% | 1,371,097 |
| Sep 1, 2025 | 880.60 | 881.40 | 868.60 | 871.60 | 871.60 | -0.73% | 430,571 |
| Aug 29, 2025 | 893.80 | 895.80 | 873.20 | 878.00 | 878.00 | -1.66% | 1,232,221 |
| Aug 28, 2025 | 888.40 | 894.00 | 861.20 | 892.80 | 892.80 | 0.84% | 1,688,972 |
| Aug 27, 2025 | 869.40 | 885.40 | 868.60 | 885.40 | 885.40 | 1.84% | 1,136,058 |
| Aug 26, 2025 | 876.20 | 878.20 | 869.20 | 869.40 | 869.40 | -1.43% | 1,860,763 |
| Aug 22, 2025 | 874.40 | 888.40 | 872.00 | 882.00 | 882.00 | 0.55% | 650,440 |
| Aug 21, 2025 | 879.20 | 881.64 | 865.00 | 877.20 | 877.20 | -1.15% | 705,909 |
| Aug 20, 2025 | 878.00 | 895.00 | 871.00 | 887.40 | 877.60 | 0.80% | 952,233 |
| Aug 19, 2025 | 882.60 | 886.70 | 875.20 | 880.40 | 870.68 | -0.20% | 982,620 |
| Aug 18, 2025 | 888.40 | 889.60 | 874.78 | 882.20 | 872.46 | -0.52% | 8,398,555 |
| Aug 15, 2025 | 895.80 | 895.80 | 879.20 | 886.80 | 877.01 | -0.02% | 1,134,792 |
| Aug 14, 2025 | 899.20 | 899.40 | 887.00 | 887.00 | 877.20 | -0.89% | 1,212,662 |
| Aug 13, 2025 | 915.40 | 928.80 | 888.92 | 895.00 | 885.12 | -2.51% | 1,112,910 |
| Aug 12, 2025 | 950.00 | 967.20 | 891.52 | 918.00 | 907.86 | -1.96% | 1,815,107 |
| Aug 11, 2025 | 928.80 | 939.80 | 926.48 | 936.40 | 926.06 | -0.17% | 1,053,995 |
| Aug 8, 2025 | 995.60 | 997.40 | 938.00 | 938.00 | 927.64 | -5.82% | 4,883,626 |
| Aug 7, 2025 | 1,015.00 | 1,020.50 | 996.00 | 996.00 | 985.00 | -1.24% | 1,541,058 |
| Aug 6, 2025 | 1,022.00 | 1,022.00 | 1,007.50 | 1,008.50 | 997.36 | -0.54% | 887,516 |
| Aug 5, 2025 | 1,009.00 | 1,021.50 | 1,007.00 | 1,014.00 | 1,002.80 | 1.00% | 851,833 |
| Aug 4, 2025 | 1,006.50 | 1,014.50 | 1,001.00 | 1,004.00 | 992.91 | -0.10% | 741,160 |
| Aug 1, 2025 | 1,010.50 | 1,019.00 | 995.54 | 1,005.00 | 993.90 | -1.66% | 3,908,504 |
| Jul 31, 2025 | 1,014.00 | 1,031.00 | 1,004.00 | 1,022.00 | 1,010.71 | 0.49% | 1,456,197 |
| Jul 30, 2025 | 1,009.00 | 1,025.00 | 1,002.92 | 1,017.00 | 1,005.77 | 1.35% | 1,206,257 |
| Jul 29, 2025 | 1,031.50 | 1,031.50 | 987.40 | 1,003.50 | 992.42 | 1.04% | 1,859,371 |
| Jul 28, 2025 | 997.60 | 1,005.00 | 985.20 | 993.20 | 982.23 | -0.54% | 2,403,953 |
| Jul 25, 2025 | 982.00 | 1,006.40 | 979.00 | 998.60 | 987.57 | 1.57% | 8,303,132 |
| Jul 24, 2025 | 996.40 | 996.40 | 980.40 | 983.20 | 972.34 | -0.83% | 1,911,954 |
| Jul 23, 2025 | 993.80 | 996.40 | 983.60 | 991.40 | 980.45 | 0.51% | 791,420 |
| Jul 22, 2025 | 977.20 | 990.10 | 965.00 | 986.40 | 975.51 | 2.86% | 1,208,511 |
| Jul 21, 2025 | 947.80 | 963.40 | 944.25 | 959.00 | 948.41 | 1.25% | 582,658 |
| Jul 18, 2025 | 957.40 | 962.20 | 947.20 | 947.20 | 936.74 | -0.86% | 766,719 |