1. Share Prices

  2. Entain PLC (ENT)

735.20p-24.00 (-3.16%)08 Dec 2025, 17:15
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, 2025719.00p723.80p708.40p719.80p7,112,829
Nov 19, 2025703.40p715.00p696.60p711.80p1,639,553
Nov 18, 2025700.00p709.00p690.00p701.00p925,406
Nov 17, 2025701.60p717.40p698.84p709.40p1,700,019
Nov 14, 2025719.00p721.29p687.60p700.40p1,900,612
Nov 13, 2025757.00p757.80p727.40p727.40p1,713,357
Nov 12, 2025750.20p753.00p736.60p751.40p947,543
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, 2025784.40p792.20p770.00p789.00p11,100,622
Oct 31, 2025796.20p801.60p788.38p792.40p1,518,737
Oct 30, 2025802.00p805.40p795.70p797.00p3,850,814
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 252

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
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.