1. Share Prices

  2. Entain PLC (ENT)

761.80p-27.20 (-3.45%)04 Nov 2025, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Entain PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025785.80p788.60p761.80p761.80p1,453,294
Nov 3, 2025784.40p792.20p770.00p789.00p11,100,622
Oct 31, 2025796.20p801.60p788.38p792.40p1,518,737
Oct 30, 2025802.00p805.40p795.70p797.00p3,850,814
Oct 29, 2025807.80p814.60p800.49p808.80p1,277,640
Oct 28, 2025801.00p809.00p792.80p807.60p1,156,040
Oct 27, 2025820.40p823.60p807.00p807.00p1,524,993
Oct 24, 2025811.60p826.80p809.40p824.60p10,830,466
Oct 23, 2025815.20p822.77p809.60p811.40p1,088,577
Oct 22, 2025792.80p824.00p790.40p824.00p2,480,172
Oct 21, 2025813.80p813.80p785.60p786.20p1,675,079
Oct 20, 2025820.20p824.80p804.20p812.00p1,073,076
Oct 17, 2025825.00p828.40p802.60p818.60p1,368,833
Oct 16, 2025824.40p859.02p819.60p836.00p1,449,107
Oct 15, 2025818.60p834.60p798.98p819.00p2,545,976
Oct 14, 2025824.20p878.40p818.60p839.40p1,905,640
Oct 13, 2025804.60p836.80p803.80p825.00p5,796,699
Oct 10, 2025842.00p847.80p802.40p805.00p1,619,419
Oct 9, 2025837.20p848.60p830.20p838.20p834,935
Oct 8, 2025807.40p827.80p801.60p826.40p1,451,322
Oct 7, 2025864.80p868.20p806.80p812.00p1,622,461
Oct 6, 2025869.60p877.28p859.40p868.80p671,535
Oct 3, 2025871.80p879.80p860.20p871.40p965,569
Oct 2, 2025884.60p884.60p854.90p873.80p1,076,952
Oct 1, 2025865.20p875.20p848.32p872.40p1,778,538
Sep 30, 2025902.60p909.00p868.60p873.80p1,904,603
Sep 29, 2025907.60p915.60p899.40p905.80p1,115,586
Sep 26, 2025884.80p901.40p868.80p901.40p2,066,678
Sep 25, 2025878.60p893.40p873.80p888.40p968,708
Sep 24, 2025864.20p875.20p853.00p874.00p845,342
Sep 23, 2025865.00p880.00p863.40p867.60p740,398
Sep 22, 2025863.60p874.20p859.80p861.40p782,052
Sep 19, 2025875.40p877.40p863.00p866.00p3,210,770
Sep 18, 2025865.80p884.80p858.40p876.40p646,371
Sep 17, 2025868.20p878.60p866.40p869.80p1,057,856
Sep 16, 2025873.00p874.20p855.80p862.00p676,461
Sep 15, 2025858.40p867.80p851.60p865.20p2,451,371
Sep 12, 2025856.80p868.80p850.00p853.80p801,320
Sep 11, 2025875.20p882.40p860.00p860.00p999,565
Sep 10, 2025875.60p881.60p865.20p875.60p828,772
Sep 9, 2025876.20p879.04p864.80p873.40p844,893
Sep 8, 2025867.40p888.80p866.20p876.20p1,109,509
Sep 5, 2025847.00p866.60p845.40p864.40p1,060,089
Sep 4, 2025839.80p846.33p831.80p836.40p1,575,635
Sep 3, 2025854.00p856.60p839.60p852.40p909,969
Sep 2, 2025872.00p872.00p822.20p849.40p1,371,097
Sep 1, 2025880.60p881.40p868.60p871.60p430,570
Aug 29, 2025893.80p895.80p873.20p878.00p1,232,220
Aug 28, 2025888.40p894.00p861.20p892.80p1,688,972
Aug 27, 2025869.40p885.40p868.60p885.40p1,136,057
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.