Entain Plc (LON:ENT)
London
· Delayed Price · Currency is GBP · Price in GBX 560.20
-6.80 (-1.20%)
Apr 28, 2026, 4:49 PM GMT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 573.80 | 577.08 | 564.00 | 566.40 | - | -0.11% | 119,915 |
| 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% | 4,843,159 |
| Apr 23, 2026 | 566.40 | 600.60 | 554.00 | 591.80 | 591.80 | -0.70% | 4,842,934 |
| Apr 22, 2026 | 607.20 | 607.60 | 594.20 | 596.00 | 596.00 | -2.23% | 1,834,554 |
| 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 | 555.00 | 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 |
| Mar 23, 2026 | 532.80 | 594.40 | 529.60 | 588.80 | 588.80 | 8.24% | 5,317,478 |
| Mar 20, 2026 | 547.00 | 558.40 | 538.00 | 544.00 | 544.00 | 1.19% | 5,455,228 |
| Mar 19, 2026 | 539.40 | 543.80 | 530.00 | 537.60 | 537.60 | -2.25% | 3,230,098 |
| Mar 18, 2026 | 546.80 | 557.80 | 544.00 | 550.00 | 550.00 | 0.70% | 1,840,809 |
| Mar 17, 2026 | 533.20 | 546.20 | 528.11 | 546.20 | 546.20 | 2.44% | 3,577,240 |
| Mar 16, 2026 | 548.00 | 550.40 | 530.80 | 533.20 | 533.20 | -2.63% | 1,247,751 |
| Mar 13, 2026 | 560.00 | 562.60 | 544.40 | 547.60 | 547.60 | -3.63% | 1,582,590 |
| Mar 12, 2026 | 568.60 | 591.20 | 561.20 | 568.20 | 568.20 | -2.54% | 2,051,905 |
| Mar 11, 2026 | 581.40 | 592.20 | 575.24 | 583.00 | 573.20 | -0.07% | 2,335,266 |
| Mar 10, 2026 | 589.20 | 595.20 | 576.20 | 583.40 | 573.59 | 1.46% | 9,595,941 |
| Mar 9, 2026 | 578.80 | 585.20 | 570.00 | 575.00 | 565.33 | -1.57% | 7,083,142 |
| Mar 6, 2026 | 592.20 | 603.20 | 581.88 | 584.20 | 574.38 | -0.10% | 2,577,236 |
| Mar 5, 2026 | 605.00 | 624.20 | 584.80 | 584.80 | 574.97 | 1.14% | 3,196,943 |
| Mar 4, 2026 | 567.60 | 578.20 | 557.60 | 578.20 | 568.48 | 3.96% | 2,595,785 |
| Mar 3, 2026 | 560.00 | 565.79 | 544.00 | 556.20 | 546.85 | -1.17% | 2,365,882 |
| Mar 2, 2026 | 561.20 | 568.00 | 553.20 | 562.80 | 553.34 | -2.12% | 2,106,484 |
| Feb 27, 2026 | 584.40 | 593.20 | 565.20 | 575.00 | 565.33 | -2.74% | 5,406,673 |
| Feb 26, 2026 | 575.00 | 602.20 | 567.40 | 591.20 | 581.26 | 3.65% | 1,845,354 |
| Feb 25, 2026 | 564.80 | 576.40 | 557.60 | 570.40 | 560.81 | 1.06% | 1,606,408 |
| Feb 24, 2026 | 566.20 | 572.60 | 559.70 | 564.40 | 554.91 | 0.21% | 3,196,317 |
| Feb 23, 2026 | 581.60 | 586.80 | 563.20 | 563.20 | 553.73 | -3.13% | 1,536,795 |
| Feb 20, 2026 | 583.40 | 596.40 | 579.20 | 581.40 | 571.63 | -0.17% | 1,694,012 |
| Feb 19, 2026 | 595.00 | 595.00 | 574.60 | 582.40 | 572.61 | -1.19% | 1,528,944 |
| Feb 18, 2026 | 575.60 | 591.00 | 563.50 | 589.40 | 579.49 | 2.22% | 1,844,374 |
| Feb 17, 2026 | 567.20 | 576.60 | 554.80 | 576.60 | 566.91 | 2.45% | 1,330,606 |
| Feb 16, 2026 | 567.40 | 576.60 | 562.80 | 562.80 | 553.34 | -0.74% | 7,797,720 |
| Feb 13, 2026 | 579.80 | 588.60 | 567.00 | 567.00 | 557.47 | -4.74% | 3,117,352 |
| Feb 12, 2026 | 599.60 | 608.80 | 591.40 | 595.20 | 585.19 | 0.07% | 5,392,647 |
| Feb 11, 2026 | 628.00 | 628.57 | 594.50 | 594.80 | 584.80 | -5.23% | 1,967,905 |
| Feb 10, 2026 | 620.60 | 630.40 | 612.80 | 627.60 | 617.05 | 1.69% | 2,203,379 |
| Feb 9, 2026 | 618.40 | 619.40 | 604.74 | 617.20 | 606.83 | 1.05% | 1,768,531 |
| Feb 6, 2026 | 611.00 | 615.00 | 595.20 | 610.80 | 600.53 | -0.97% | 2,308,549 |
| Feb 5, 2026 | 653.40 | 657.80 | 601.40 | 616.80 | 606.43 | -4.81% | 3,740,974 |
| Feb 4, 2026 | 588.40 | 664.20 | 587.00 | 648.00 | 637.11 | 10.47% | 4,938,732 |
| Feb 3, 2026 | 596.60 | 602.40 | 586.00 | 586.60 | 576.74 | -2.43% | 2,720,727 |
| Feb 2, 2026 | 600.20 | 606.60 | 595.20 | 601.20 | 591.09 | -0.63% | 3,007,694 |
| Jan 30, 2026 | 618.40 | 623.73 | 602.40 | 605.00 | 594.83 | -2.26% | 2,239,660 |
| Jan 29, 2026 | 635.80 | 639.20 | 619.00 | 619.00 | 608.59 | -2.89% | 1,571,910 |
| Jan 28, 2026 | 642.80 | 650.92 | 637.40 | 637.40 | 626.69 | -1.70% | 1,861,183 |
| Jan 27, 2026 | 668.00 | 671.50 | 635.79 | 648.40 | 637.50 | -2.91% | 2,520,968 |
| Jan 26, 2026 | 673.00 | 676.11 | 664.60 | 667.80 | 656.57 | -0.60% | 973,487 |
| Jan 23, 2026 | 670.60 | 680.20 | 663.00 | 671.80 | 660.51 | -0.83% | 2,109,395 |
| Jan 22, 2026 | 684.20 | 694.80 | 677.00 | 677.40 | 666.01 | -0.85% | 1,602,456 |
| Jan 21, 2026 | 676.80 | 693.60 | 676.60 | 683.20 | 671.72 | 1.52% | 1,709,010 |
| Jan 20, 2026 | 685.00 | 689.20 | 670.20 | 673.00 | 661.69 | -2.09% | 3,006,122 |
| Jan 19, 2026 | 696.60 | 699.49 | 685.00 | 687.40 | 675.85 | -2.22% | 1,535,228 |
| Jan 16, 2026 | 723.20 | 728.20 | 699.00 | 703.00 | 691.18 | -3.27% | 2,818,886 |
| Jan 15, 2026 | 713.00 | 728.40 | 702.00 | 726.80 | 714.58 | 1.82% | 2,094,701 |
| Jan 14, 2026 | 718.80 | 726.19 | 706.80 | 713.80 | 701.80 | -1.68% | 3,523,273 |
| Jan 13, 2026 | 744.20 | 749.00 | 726.00 | 726.00 | 713.80 | -3.12% | 1,929,612 |
| Jan 12, 2026 | 770.40 | 777.20 | 749.40 | 749.40 | 736.80 | -1.94% | 1,083,797 |
| Jan 9, 2026 | 758.40 | 777.80 | 755.60 | 764.20 | 751.35 | 1.06% | 1,173,854 |
| Jan 8, 2026 | 738.00 | 760.20 | 738.00 | 756.20 | 743.49 | 1.69% | 1,424,878 |
| Jan 7, 2026 | 771.40 | 775.00 | 739.20 | 743.60 | 731.10 | -3.65% | 2,168,429 |
| Jan 6, 2026 | 778.00 | 781.20 | 756.60 | 771.80 | 758.83 | -0.77% | 1,241,901 |
| Jan 5, 2026 | 773.80 | 777.80 | 756.40 | 777.80 | 764.73 | 0.83% | 1,048,199 |
| Jan 2, 2026 | 769.20 | 787.80 | 762.20 | 771.40 | 758.43 | 0.63% | 4,899,044 |
| Dec 31, 2025 | 766.40 | 770.20 | 762.80 | 766.60 | 753.71 | 0.13% | 257,938 |
| Dec 30, 2025 | 752.00 | 767.60 | 752.00 | 765.60 | 752.73 | 1.03% | 710,325 |
| Dec 29, 2025 | 755.00 | 768.80 | 747.80 | 757.80 | 745.06 | 0.96% | 906,899 |
| Dec 24, 2025 | 745.80 | 752.95 | 741.40 | 750.60 | 737.98 | 0.72% | 255,100 |
| Dec 23, 2025 | 754.20 | 761.00 | 744.60 | 745.20 | 732.67 | -0.77% | 1,158,659 |
| Dec 22, 2025 | 755.60 | 758.80 | 743.00 | 751.00 | 738.38 | -0.56% | 1,923,956 |
| Dec 19, 2025 | 747.80 | 755.60 | 744.00 | 755.20 | 742.51 | 0.69% | 3,603,358 |
| Dec 18, 2025 | 745.40 | 751.40 | 735.60 | 750.00 | 737.39 | 0.24% | 2,992,232 |
| Dec 17, 2025 | 748.00 | 756.60 | 743.60 | 748.20 | 735.62 | 0.54% | 3,306,734 |
| Dec 16, 2025 | 737.40 | 748.20 | 735.00 | 744.20 | 731.69 | 0.68% | 3,048,218 |
| Dec 15, 2025 | 738.60 | 751.40 | 734.60 | 739.20 | 726.77 | 0.35% | 1,571,903 |
| Dec 12, 2025 | 750.60 | 759.40 | 735.60 | 736.60 | 724.22 | -0.89% | 1,422,823 |
| Dec 11, 2025 | 753.00 | 753.00 | 728.00 | 743.20 | 730.71 | -2.18% | 1,583,975 |
| Dec 10, 2025 | 745.40 | 759.80 | 737.71 | 759.80 | 747.03 | 1.58% | 1,587,960 |
| Dec 9, 2025 | 730.60 | 753.60 | 730.60 | 748.00 | 735.43 | 1.74% | 4,382,383 |
| Dec 8, 2025 | 760.60 | 765.79 | 735.20 | 735.20 | 722.84 | -3.16% | 7,031,390 |
| Dec 5, 2025 | 758.20 | 772.22 | 755.20 | 759.20 | 746.44 | 0.53% | 1,098,956 |
| Dec 4, 2025 | 786.80 | 787.41 | 753.12 | 755.20 | 742.51 | -3.89% | 2,619,735 |
| Dec 3, 2025 | 794.60 | 795.40 | 775.60 | 785.80 | 772.59 | -0.36% | 2,015,824 |