1. Share Prices

  2. Entain PLC (ENT)

867.20p-6.20 (-0.71%)10 Sep 2025, 11:02
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
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
Aug 26, 2025876.20p878.20p869.20p869.40p1,860,762
Aug 22, 2025874.40p888.40p872.00p882.00p650,440
Aug 21, 2025879.20p881.64p865.00p877.20p705,908
Aug 20, 2025878.00p895.00p871.00p887.40p952,233
Aug 19, 2025882.60p886.70p875.20p880.40p982,619
Aug 18, 2025888.40p889.60p874.78p882.20p8,398,555
Aug 15, 2025895.80p895.80p879.20p886.80p1,134,791
Aug 14, 2025899.20p899.40p887.00p887.00p1,212,662
Aug 13, 2025915.40p928.80p888.92p895.00p1,112,910
Aug 12, 2025950.00p967.20p891.52p918.00p1,815,106
Aug 11, 2025928.80p939.80p926.48p936.40p1,053,994
Aug 8, 2025995.60p997.40p938.00p938.00p4,883,625
Aug 7, 20251015.00p1020.50p996.00p996.00p1,541,058
Aug 6, 20251022.00p1022.00p1007.50p1008.50p887,516
Aug 5, 20251009.00p1021.50p1007.00p1014.00p851,832
Aug 4, 20251006.50p1014.50p1001.00p1004.00p741,160
Aug 1, 20251010.50p1019.00p995.54p1005.00p3,908,504
Jul 31, 20251014.00p1031.00p1004.00p1022.00p1,456,197
Jul 30, 20251009.00p1025.00p1002.92p1017.00p1,206,257
Jul 29, 20251031.50p1031.50p987.40p1003.50p1,859,371
Jul 28, 2025997.60p1005.00p985.20p993.20p2,403,952
Jul 25, 2025982.00p1006.40p979.00p998.60p8,303,132
Jul 24, 2025996.40p996.40p980.40p983.20p1,911,954
Jul 23, 2025993.80p996.40p983.60p991.40p791,419
Jul 22, 2025977.20p990.10p965.00p986.40p1,208,510
Jul 21, 2025960.19p963.40p944.24p959.00p582,658
Jul 18, 2025957.40p962.20p947.20p947.20p766,719
Jul 17, 2025950.40p955.40p939.00p955.40p1,184,711
Jul 16, 2025935.20p950.00p935.20p942.20p767,863
Jul 15, 2025951.80p966.40p938.40p942.60p1,262,702
Jul 14, 2025938.40p950.20p935.20p948.00p912,222
Jul 11, 2025939.00p951.62p937.00p944.60p1,615,812
Jul 10, 2025945.60p945.60p932.00p940.40p1,085,262
Jul 9, 2025937.20p945.60p932.00p936.60p1,108,395
Jul 8, 2025951.80p961.40p926.80p932.20p2,491,407
Jul 7, 2025912.60p924.35p910.20p910.20p896,056
Jul 4, 2025913.60p920.00p908.40p916.20p541,259
Jul 3, 2025921.00p924.20p914.00p916.40p5,538,643
Jul 2, 2025922.00p923.40p910.80p921.00p1,148,006
Jul 1, 2025907.20p919.00p899.40p917.80p2,037,725
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,886.004.63
Haleon PLC371.203.08
Gamma Communications PLC1,052.002.73
Anglo American PLC2,557.002.69
Bakkavor Group PLC221.752.19
Burberry Group PLC1,192.502.19