1. Share Prices

  2. Entain PLC (ENT)

759.20p+4.00 (+0.53%)05 Dec 2025, 16:35
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
Dec 5, 2025758.20p772.22p755.20p759.20p1,098,955
Dec 4, 2025786.80p787.41p753.12p755.20p2,619,734
Dec 3, 2025794.60p795.40p775.60p785.80p2,015,824
Dec 2, 2025799.20p801.00p781.00p788.60p3,260,596
Dec 1, 2025773.80p787.00p769.20p787.00p2,155,901
Nov 28, 2025770.60p781.41p763.36p777.00p1,549,110
Nov 27, 2025759.40p782.20p756.00p767.40p2,638,816
Nov 26, 2025747.80p788.00p700.00p772.40p4,649,688
Nov 25, 2025735.20p748.00p721.66p747.00p1,123,672
Nov 24, 2025735.00p749.51p733.20p735.40p2,774,672
Nov 21, 2025708.80p730.00p708.80p727.80p1,398,422
Nov 20, 2025719.00p723.80p708.40p721.20p1,713,174
Nov 19, 2025703.40p715.00p696.60p711.80p1,639,553
Nov 18, 2025700.00p709.00p690.00p701.00p822,871
Nov 17, 2025701.60p717.40p698.84p709.40p1,700,019
Nov 14, 2025719.00p721.29p687.60p696.20p1,659,529
Nov 13, 2025757.00p757.80p727.40p727.40p1,713,357
Nov 12, 2025746.40p753.00p736.60p751.40p947,543
Nov 11, 2025757.00p766.00p745.20p747.20p1,297,221
Nov 10, 2025747.80p753.00p742.00p753.00p1,829,174
Nov 7, 2025745.00p746.43p724.40p731.20p2,491,501
Nov 6, 2025758.20p761.20p739.40p741.40p1,522,620
Nov 5, 2025758.20p760.00p749.00p753.40p11,444,444
Nov 4, 2025785.80p788.60p761.80p761.80p1,453,294
Nov 3, 2025784.40p792.20p770.00p784.40p9,011,803
Oct 31, 2025796.20p801.60p788.38p792.40p1,518,737
Oct 30, 2025802.00p805.40p795.70p802.00p3,821,764
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.