Entain Plc - ENT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	786.8	755.2	755.2	787.41	753.12	1.67M
December 03, 2025	794.6	785.8	785.8	795.4	775.6	2.02M
December 02, 2025	799.2	788.6	788.6	801	781	3.26M
December 01, 2025	773.8	787	787	787	769.2	2.16M
November 28, 2025	770.6	777	777	781.41	763.36	1.55M
November 27, 2025	759.4	767.4	767.4	782.2	756	2.63M
November 26, 2025	747.8	772.4	772.4	788	700	4.65M
November 25, 2025	735.2	747	747	748	721.66	1.12M
November 24, 2025	735	735.4	735.4	749.51	733.2	2.69M
November 21, 2025	708.8	727.8	727.8	730	708.8	1.36M
November 20, 2025	719	719.8	719.8	723.8	708.4	7.11M
November 19, 2025	703.4	711.8	711.8	715	696.6	1.64M
November 18, 2025	700	701	701	709	690	925,430
November 17, 2025	701.6	709.4	709.4	717.2	698.84	1.7M
November 14, 2025	719	700.4	700.4	721.29	687.6	1.9M
November 13, 2025	757	727.4	727.4	757.8	727.4	1.71M
November 12, 2025	750.2	751.4	751.4	753	736.6	947,543
November 11, 2025	757	747.2	747.2	766	745.2	1.3M
November 10, 2025	747.8	753	753	753	742	1.83M
November 07, 2025	745	731.2	731.2	746.43	724.4	2.41M
November 06, 2025	758.2	741.4	741.4	761.2	739.4	1.52M
November 05, 2025	758.2	753.4	753.4	760	749	11.44M
November 04, 2025	785.8	761.8	761.8	788.6	761.8	1.45M
November 03, 2025	784.4	789	789	792.2	770	11.1M
October 31, 2025	796.2	792.4	792.4	801.6	788.38	1.52M
October 30, 2025	802	797	797	805.4	795.7	3.85M
October 29, 2025	807.8	808.8	808.8	814.6	800.49	1.28M
October 28, 2025	801	807.6	807.6	809	792.8	1.16M
October 27, 2025	820.4	807	807	823.6	807	1.52M
October 24, 2025	811.6	824.6	824.6	826.8	809.4	10.83M
October 23, 2025	815.2	811.4	811.4	822.77	809.6	1.09M
October 22, 2025	792.8	824	824	824	790.4	2.48M
October 21, 2025	813.8	786.2	786.2	813.8	785.6	1.68M
October 20, 2025	820.2	812	812	824.8	804.2	1.07M
October 17, 2025	825	818.6	818.6	828.4	802.6	1.37M
October 16, 2025	824.4	836	836	859.02	819.6	1.45M
October 15, 2025	818.6	819	819	834.6	798.98	2.49M
October 14, 2025	824.2	839.4	839.4	878.4	818.6	1.91M
October 13, 2025	804.6	825	825	836.8	803.8	5.8M
October 10, 2025	842	805	805	846.6	802.4	1.61M
October 09, 2025	837.2	838.2	838.2	848.6	830.2	834,935
October 08, 2025	807.4	826.4	826.4	827.8	801.6	1.45M
October 07, 2025	864.8	812	812	868.2	806.8	1.62M
October 06, 2025	869.6	868.8	868.8	877.28	859.4	671,535
October 03, 2025	871.8	871.4	871.4	879.8	860.2	965,569
October 02, 2025	884.6	873.8	873.8	884.6	854.9	1.08M
October 01, 2025	865.2	872.4	872.4	875.2	848.32	1.78M
September 30, 2025	902.6	873.8	873.8	909	868.6	1.9M
September 29, 2025	907.6	905.8	905.8	915.6	899.4	1.12M
September 26, 2025	884.8	901.4	901.4	901.4	868.8	1.96M
September 25, 2025	878.6	888.4	888.4	893.4	873.8	968,708
September 24, 2025	864.2	874	874	875.2	853	845,342
September 23, 2025	865	867.6	867.6	880	863.4	740,398
September 22, 2025	863.6	861.4	861.4	874.2	859.8	782,052
September 19, 2025	875.4	866	866	877.4	863	3.22M
September 18, 2025	865.8	876.4	876.4	884.8	858.4	646,371
September 17, 2025	868.2	869.8	869.8	878.6	866.4	1.06M
September 16, 2025	873	862	862	874.2	855.8	676,460
September 15, 2025	858.4	865.2	865.2	867.8	851.6	2.45M
September 12, 2025	856.8	853.8	853.8	868.8	850	801,180

Entain Plc (ENT.L) LSE