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
13:16:45
549 £
0.0000 (%0.00)
Previous Close: 530
Day Low₺531.2
Day High₺553
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENT.L: Entain Plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 582.5864
CLOSE 581.1753

Low

LOW 500.4

High

HIGH 787.8
DATEOPENHIGHLOWCLOSE
01/02/2026769.2787.8762.2771.4
01/05/2026773.8777.8756.4777.8
01/06/2026778781.2756.6771.8
01/07/2026771.4775739.2743.6
01/08/2026738760.2738756.2
01/09/2026758.4777.8755.6764.2
01/12/2026770.4777.2749.4749.4
01/13/2026744.2749726726
01/14/2026718.8726.19706.8713.8
01/15/2026713728.4702726.8
01/16/2026723.2727.6699703
01/19/2026696.6699.49685687.4
01/20/2026685689.2670.2673
01/21/2026676.8693.6676.6683.2
01/22/2026684.2694.8677677.4
01/23/2026670.6680.2663671.8
01/26/2026673676.11664.6667.8
01/27/2026668671.5635.79648.4
01/28/2026642.8650.92637.4637.4
01/29/2026635.8639.2619619
01/30/2026618.4623.73602.4605
02/02/2026600.2606.6595.2601.2
02/03/2026596.6602.4586586.6
02/04/2026588.4664.2587648
02/05/2026653.4657.8601.4616.8
02/06/2026611615595.2610.8
02/09/2026618.4619.4604.74617.2
02/10/2026620.6630.4612.8627.6
02/11/2026628628.57594.5594.8
02/12/2026599.6608.8591.4595.2
02/13/2026579.8588.6567567
02/16/2026567.4576.6562.8562.8
02/17/2026567.2576.6554.8576.6
02/18/2026575.6591563.5589.4
02/19/2026595595574.6582.4
02/20/2026583.4596.4579.2581.4
02/23/2026581.6586.8563.2563.2
02/24/2026566.2572.6559.7564.4
02/25/2026564.8576.4557.6570.4
02/26/2026575602.2567.4591.2
02/27/2026584.4593.2565.2575
03/02/2026561.2568553.2562.8
03/03/2026560565.79544556.2
03/04/2026567.6578.2557.6578.2
03/05/2026605624.2584.8584.8
03/06/2026592.2601581.88584.2
03/09/2026578.8585.2570575
03/10/2026589.2595.2576.2583.4
03/11/2026581.4592.2575.24583
03/12/2026568.6591.2561.2568.2
03/13/2026560562.6544.4547.6
03/16/2026548550.4530.8533.2
03/17/2026533.2546.2528.11546.2
03/18/2026546.8557.8544550
03/19/2026539.4543.8530537.6
03/20/2026547558.4538544
03/23/2026532.8594.4529.6588.8
03/24/2026592.6593.2577.6584.4
03/25/2026591594.8562573.8
03/26/2026564.4566.8552554.6
03/27/2026554.6557.2535.4539.6
03/30/2026531.8549.8529.92549.8
03/31/2026552.2563550.62561
04/01/2026575.8585.4569.99579.2
04/02/2026570583568.4576.6
04/07/2026578.6578.8560565.8
04/08/2026604.6611.6584.2584.2
04/09/2026575.8582.86531.4535.2
04/10/2026534545532.26534.2
04/13/2026530544.2520.4544.2
04/14/2026551.6562.6520557.8
04/15/2026555587.6551.6585
04/16/2026600636590.8620.2
04/17/2026622639.4613.2632.8
04/20/2026619.6623.4611.6613.4
04/21/2026616.6619.73603.7609.6
04/22/2026607.2609.6594596
04/23/2026566.4600.6554591.8
04/24/2026586.4610.4568.2599.6
04/27/2026592601.2555567
04/28/2026573.8577.4556.8560.2
04/29/2026557.2567549.3556.4
04/30/2026552.6553.8540543.6
05/01/2026549573.8541.2567.8
05/05/2026574.4577.6530.8531.2
05/06/2026541.2549.6530533
05/07/2026536.8560.2522.8537.6
05/08/2026532.4551.52525.2548
05/11/2026554555519526.6
05/12/2026520531500.4526.6
05/13/2026527529.6505.6527.8
05/14/2026532.4549.2523.8530.8
05/15/2026522.2532.6513.69532.4
05/18/2026526.6535.4513.6534.4
05/19/2026540550532.4533
05/20/2026525.4549.4522.6545
05/21/2026547548.4528.2537.8
05/22/2026541.4545.41531.14538.6
05/26/2026544.4545.8529.8537.8
05/27/2026537.6546.4533.4542.4
05/28/2026535537.21524.2533.8
05/29/2026535.8540525.6533.8
06/01/2026535.8570534.2562.8
06/02/2026578588.8560562
06/03/2026556.8572.4550.8553.6
06/04/2026558573553.8571.4
06/05/2026570574.6554.8555.4
06/08/2026552.2574.6548.76569.8
06/09/2026568598.4561.53583.4
06/10/2026587.8607.8582.2601
06/11/2026594.2606.04589.8592.8
06/12/2026607.4615.6597.4600
06/15/2026614.2628.2586.4588.6
06/16/2026587.4609.65587.4595
06/17/2026596.8597.4565.24567.4
06/18/2026556.8560.8541.8552.2
06/19/2026550567.4545545.4
06/22/2026543.8564.5537.8546.4
06/23/2026539.2562.1536556.2
06/24/2026555.6561.8543554.4
06/25/2026555.4590.8552.6569.6
06/26/2026567.8578554.2577.8
06/29/2026580.6597.6579.49591.4
06/30/2026586589.8559559
07/01/2026560.8567.48529.93551.8
07/02/2026551.2555.4540540
07/03/2026540.2542.52526.4528.6
07/06/2026526537.98526531.8
07/07/2026534.6538.6524.2528.6
07/08/2026527535.8520521
07/09/2026525.8533.4524.2530
07/10/2026531.4553531.2550.8
07/13/2026551.6565.2544558.2
07/14/2026555.4558.2546.53554.4
07/15/2026545574545574
07/16/2026569574.2560568.4
07/17/2026563.4577.6552558.8
07/20/2026557.8569551560
07/21/2026551.6560.6548.6554
07/22/2026553553.4541.6549
07/23/2026546.6552540548
07/24/2026546.4557.74545.6553.4
07/27/2026558580555574.4
07/28/2026581.6581.8547.6573.8
07/29/2026574.4576.6554.2560.6
07/30/2026557.4567.8544550.2
07/31/2026551.6551.6534.6541.4
08/03/2026550552542547.4
08/04/2026546558.6541.6548.6
08/05/2026551.4556.6530.6537
08/06/2026536541.8528537
08/07/2026540547.4531.8545
08/10/2026549.4564.4537542
08/11/2026537556.8537554.8
08/12/2026544.8561.63544.8560
08/13/2026575578542.2545.6
08/14/2026554.6577552.74557.2
08/17/2026556.6572.6551556.6
08/18/2026560.2567.2549.6550
08/19/2026550551.2532.8544
08/20/2026532.6545.4528536.8
08/21/2026538543.01535537.6