Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Entain Plc logo
ENT.L
Entain Plc
13:26:42
553.4 £
0.0000 (%0.00)
Previous Close: 552.2
Day Low₺549.8
Day High₺567
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENT.L: Entain Plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 773.8735
CLOSE 772.7826

Low

LOW 452.5

High

HIGH 1,031.5
DATEOPENHIGHLOWCLOSE
01/02/2025692.2699.4686.8694.8
01/03/2025690.4692.6670.65676.4
01/06/2025678.4703.4674.8692.8
01/07/2025694717.04694697.6
01/08/2025680691.8675678.8
01/09/2025675681.2646648.8
01/10/2025645.4646610624.2
01/13/2025670682.4622.4624.2
01/14/2025629.6638.6610.2614
01/15/2025617.8628.6610.4623.2
01/16/2025628644.48623.8630
01/17/2025660670.4648669.6
01/20/2025665679.4654.6676.6
01/21/2025680.4682.2671679.6
01/22/2025679.2708.6677.63706.8
01/23/2025704.6707.2665.06676.6
01/24/2025682.4694674674
01/27/2025669.4689.6666.8684.2
01/28/2025683.6708683.6702.4
01/29/2025707.2710.2695.6698
01/30/2025702.4709.6694700.6
01/31/2025702.4714.6698706.8
02/03/2025689.6695.8678.4695
02/04/2025693766.2687.92734.8
02/05/2025735747.6730735.8
02/06/2025740.6755.8738.4743
02/07/2025745.4747.2729.92742.2
02/10/2025743.2747.4740742.2
02/11/2025690690.6653660
02/12/2025657696657696
02/13/2025709.2719694.2697.2
02/14/2025705.8760705.2744.4
02/17/2025737764.4730764.4
02/18/2025776.8778.39755.4758.4
02/19/2025757.6764741.4750.4
02/20/2025751.4754.8734.49745.6
02/21/2025749761.8729738
02/24/2025732.8739693.4707
02/25/2025702.8723.6701.8712
02/26/2025714.8744710.6741.6
02/27/2025738752.4733748.8
02/28/2025733.2756.2728.4746.6
03/03/2025747.8759.8743750
03/04/2025740744728728
03/05/2025737.8758735.8742.2
03/06/2025777.6791.6725.2730
03/07/2025720731.6707.6723.6
03/10/2025732735.8653.4661.2
03/11/2025660667.74634643.8
03/12/2025654.8664.8645.8649
03/13/2025637.2640.6624.72629
03/14/2025624638.6624637.8
03/17/2025645.2655.54638653.8
03/18/2025656.6669.2652.8656.8
03/19/2025662665.4646.2653.2
03/20/2025655.2671.4650.08665.2
03/21/2025655658.4642.45653.8
03/24/2025662.6664.6650.38659.2
03/25/2025661.4664.4650654.4
03/26/2025652.6655641643.8
03/27/2025639642.4624.8635
03/28/2025628.2636.8612612.4
03/31/2025605.2617.39577.6577.8
04/01/2025581.8583.4569.2574
04/02/2025568580.6564.2579
04/03/2025563.8572.8546.8547.4
04/04/2025544.2545499.6501.2
04/07/2025473.9528.64452.5503.2
04/08/2025519.4527.69500.75518
04/09/2025500.2525.83497.2516.4
04/10/2025560.6569.4534.99538.6
04/11/2025541550.4522.8536.8
04/14/2025550.6552540.2544
04/15/2025547.6558.82545.2557.4
04/16/2025552.2560.6544.6556.2
04/17/2025555.6573.8550.8569.8
04/22/2025572.6572.6550.8571.4
04/23/2025587.8594.2573.4576.4
04/24/2025566.6572.6561.14569
04/25/2025571590.8571588.2
04/28/2025591.8647.8591.8628.2
04/29/2025675.4678.4635.07648.8
04/30/2025640650632637.6
05/01/2025641.2672.6623653
05/02/2025664.6671.8658.6671.8
05/06/2025678.4687.8669.8687.8
05/07/2025688.6710688.06703.8
05/08/2025706.6712693.4701.2
05/09/2025700.2706695.6700.2
05/12/2025711.2734711.2720.6
05/13/2025765.8766.8745764
05/14/2025773800.6764.07790.8
05/15/2025789798.2769.4777
05/16/2025773.8780.38765.4768
05/19/2025760.4770.6754.8770.6
05/20/2025760769.6757758.8
05/21/2025754759.4746.6750
05/22/2025737.8745733741.8
05/23/2025739.4750.2719.2731.6
05/27/2025742.8752735.8746.6
05/28/2025747753.4739.8751
05/29/2025761.6769.6745.32754.2
05/30/2025752.8765.28746.4750.6
06/02/2025748.4755.6741.03749.4
06/03/2025751.4755.2731.2742.8
06/04/2025745754.4741.91750.4
06/05/2025743751.2737.8741.4
06/06/2025738.2753.8737.4741.4
06/09/2025745751741749.8
06/10/2025742.2755.8742.2753.8
06/11/2025753759.52748.6748.6
06/12/2025737751.2737747.6
06/13/2025734.2751.4723.85751.4
06/16/2025787.8869.8783.29866
06/17/2025860865.8835837.6
06/18/2025850.6860842.8847
06/19/2025839.8849.6833836.6
06/20/2025844.8863.6838.16847.2
06/23/2025840.8849.6833.5847.8
06/24/2025861.2869.08846.8849.2
06/25/2025850864846.8855.2
06/26/2025878.8900871.08900
06/27/2025902.8904885.8903.4
06/30/2025904.6907.95894.4901
07/01/2025907.2919899.4917.8
07/02/2025922923.4910.8921
07/03/2025921924.2914916.4
07/04/2025913.6920908.4916.2
07/07/2025912.6924.35910.2910.2
07/08/2025951.8961.4926.8932.2
07/09/2025937.2945.6932936.6
07/10/2025945.6945.6932940.4
07/11/2025939951.62937944.6
07/14/2025938.4950.2935.2948
07/15/2025951.8966.4938.4942.6
07/16/2025935.2950935.2942.2
07/17/2025950.4955.4939955.4
07/18/2025957.4962.2947.2947.2
07/21/2025947.8963.4944.24959
07/22/2025977.2990.1965986.4
07/23/2025993.8996.4983.6991.4
07/24/2025996.4996.4980.4983.2
07/25/20259821,006.4979998.6
07/28/2025997.61,005985.2993.2
07/29/20251,031.51,031.5987.41,003.5
07/30/20251,0091,0251,002.921,017
07/31/20251,0141,0311,0041,022
08/01/20251,010.51,019995.541,005
08/04/20251,006.51,014.51,0011,004
08/05/20251,0091,021.51,0071,014
08/06/20251,0221,0221,007.51,008.5
08/07/20251,0151,020.5996996
08/08/2025995.6997.4938938
08/11/2025928.8939.8926.48936.4
08/12/2025950967.2891.52918
08/13/2025915.4928.8888.92895
08/14/2025899.2899.4887887
08/15/2025895.8895.8879.2886.8
08/18/2025888.4889.6874.78882.2
08/19/2025882.6886.7875.2880.4
08/20/2025878895871887.4
08/21/2025879.2881.64865877.2
08/22/2025874.4888.4872882
08/26/2025876.2878.2869.2869.4
08/27/2025869.4885.4868.6885.4
08/28/2025888.4894861.2892.8
08/29/2025893.8895.8873.2878
09/01/2025880.6881.4868.6871.6
09/02/2025872872828.6849.4
09/03/2025854856.22839.6852.4
09/04/2025839.8846.33831.8836.4
09/05/2025847866.6845.4864.4
09/08/2025867.4888.8866.2876.2
09/09/2025876.2879.04864.8873.4
09/10/2025875.6881.6865.2875.6
09/11/2025875.2882.4860860
09/12/2025856.8868.8850853.8
09/15/2025858.4867.8851.6865.2
09/16/2025873874.2855.8862
09/17/2025868.2878.6866.4869.8
09/18/2025865.8884.8858.4876.4
09/19/2025875.4877.4863866
09/22/2025863.6874.2859.8861.4
09/23/2025865880863.4867.6
09/24/2025864.2875.2853874
09/25/2025878.6893.4873.8888.4
09/26/2025884.8901.4868.8901.4
09/29/2025907.6915.6899.4905.8
09/30/2025902.6909868.6873.8
10/01/2025865.2875.2848.32872.4
10/02/2025884.6884.6854.9873.8
10/03/2025871.8879.8860.2871.4
10/06/2025869.6877.28859.4868.8
10/07/2025864.8868.2806.8812
10/08/2025807.4827.8801.6826.4
10/09/2025837.2848.6830.2838.2
10/10/2025842846.6802.4805
10/13/2025804.6836.8803.8825
10/14/2025824.2878.4818.6839.4
10/15/2025818.6834.6798.98819
10/16/2025824.4859.02819.6836
10/17/2025825828.4802.6818.6
10/20/2025820.2824.8804.2812
10/21/2025813.8813.8785.6786.2
10/22/2025792.8824790.4824
10/23/2025815.2822.77809.6811.4
10/24/2025811.6826.8809.4824.6
10/27/2025820.4823.6807807
10/28/2025801809792.8807.6
10/29/2025807.8814.6800.49808.8
10/30/2025802805.4795.7797
10/31/2025796.2801.6788.38792.4
11/03/2025784.4792.2770789
11/04/2025785.8788.6761.8761.8
11/05/2025758.2760749753.4
11/06/2025758.2761.2739.4741.4
11/07/2025745746.44724.4731.2
11/10/2025747.8753742753
11/11/2025757766745.2747.2
11/12/2025750.2753736.6751.4
11/13/2025757757.8727.4727.4
11/14/2025719721.29687.6700.4
11/17/2025701.6717.2698.84709.4
11/18/2025700709690701
11/19/2025703.4715696.6711.8
11/20/2025719723.8708.4719.8
11/21/2025708.8730708.8727.8
11/24/2025735749.51733.2735.4
11/25/2025735.2748721.66747
11/26/2025747.8788700772.4
11/27/2025759.4782.2756767.4
11/28/2025770.6781.41763.36777
12/01/2025773.8787769.2787
12/02/2025799.2801781788.6
12/03/2025794.6795.4776785.8
12/04/2025786.8787.41753.12755.2
12/05/2025758.2772.22755.2759.2
12/08/2025760.6765.79735.2735.2
12/09/2025730.6753.6730.6748
12/10/2025745.4759.8737.71759.8
12/11/2025753753728743.2
12/12/2025750.6759.4735.6736.6
12/15/2025738.6751.4734.6739.2
12/16/2025737.4748.2735744.2
12/17/2025748756.6743.6748.2
12/18/2025745.4751.4735.6750
12/19/2025747.8755.6744755.2
12/22/2025755.6758.8743751
12/23/2025754.2761744.6745.2
12/24/2025745.8752.95741.4750.6
12/29/2025755768.8747.8757.8
12/30/2025752767.6752765.6
12/31/2025766.4770.2762.8766.6