1. Share Prices

  2. Entain PLC (ENT)

1,004.00p-1.00 (-0.10%)04 Aug 2025, 19:05
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
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
Jun 30, 2025904.60p907.95p894.40p901.00p4,810,064
Jun 27, 2025902.80p904.00p885.80p903.40p883,883
Jun 26, 2025878.80p900.00p871.08p900.00p1,954,154
Jun 25, 2025850.00p864.00p846.80p855.20p1,008,475
Jun 24, 2025861.20p869.08p846.80p849.20p997,911
Jun 23, 2025840.80p849.60p833.50p847.80p685,059
Jun 20, 2025844.80p863.60p838.16p847.20p3,048,600
Jun 19, 2025839.80p849.60p833.00p836.60p778,183
Jun 18, 2025850.60p860.00p842.80p847.00p1,843,393
Jun 17, 2025860.00p865.80p835.00p837.60p2,084,289
Jun 16, 2025787.80p869.80p783.29p866.00p3,262,986
Jun 13, 2025734.20p751.40p723.85p751.40p938,441
Jun 12, 2025737.00p751.20p737.00p747.60p828,573
Jun 11, 2025753.00p759.52p748.60p748.60p684,224
Jun 10, 2025742.20p755.80p742.20p753.80p945,768
Jun 9, 2025745.00p751.00p741.00p749.80p584,964
Jun 6, 2025738.20p753.80p737.40p741.40p667,451
Jun 5, 2025743.00p751.20p737.80p741.40p557,313
Jun 4, 2025745.00p754.40p741.91p750.40p904,590
Jun 3, 2025751.40p755.20p731.20p742.80p1,586,696
Jun 2, 2025748.40p755.60p741.03p749.40p1,153,706
May 30, 2025752.80p765.28p746.40p750.60p3,076,269
May 29, 2025761.60p769.60p745.32p754.20p1,108,501
May 28, 2025747.00p753.40p739.80p751.00p1,800,756
May 27, 2025742.80p752.00p735.80p746.60p1,341,632
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.