If you invested 1000 GBp in Entain Plc (ENT.L) since IPO date, it would be worth 453.02 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 224.91 GBp, while 1000 GBp invested 1 year ago would be worth 548.05 GBp. This corresponds to total returns of -54.7%, -77.51%, -45.2%, respectively, with annualized returns of -12.62%, -25.79%, -45.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 448.1 | 453.3 | 453.3 | 458.3 | 444.74 | 2.43M |
| October 20, 2026 | 437.9 | 435.1 | 435.1 | 441.9 | 427.7 | 3.18M |
| October 19, 2026 | 438.7 | 438.3 | 438.3 | 438.8 | 425.9 | 1.94M |
| October 16, 2026 | 441.1 | 443.7 | 443.7 | 448 | 432.3 | 2.4M |
| October 15, 2026 | 436 | 439.1 | 439.1 | 444.9 | 427.5 | 3.21M |
| October 14, 2026 | 452 | 444.4 | 444.4 | 452 | 439.1 | 1.98M |
| October 13, 2026 | 431.6 | 448.1 | 448.1 | 453.1 | 426.1 | 3.31M |
| October 12, 2026 | 427.6 | 427.9 | 427.9 | 430.9 | 420.7 | 4.61M |
| October 09, 2026 | 429.6 | 426.9 | 426.9 | 433.9 | 424 | 5.27M |
| October 08, 2026 | 415.8 | 423.6 | 423.6 | 424.4 | 411.68 | 2.68M |
| October 07, 2026 | 422.3 | 413.3 | 413.3 | 430.7 | 413.3 | 2.09M |
| October 06, 2026 | 422.6 | 425.7 | 425.7 | 427.3 | 420.2 | 2.61M |
| October 05, 2026 | 419 | 424.1 | 424.1 | 427.3 | 417 | 2.48M |
| October 02, 2026 | 409.7 | 413.4 | 413.4 | 424.3 | 405.41 | 4.23M |
| October 01, 2026 | 415 | 411 | 411 | 425 | 411 | 3.31M |
| September 30, 2026 | 424 | 417.1 | 417.1 | 426.1 | 416.7 | 4.89M |
| September 29, 2026 | 425.5 | 424.5 | 424.5 | 431.74 | 423.9 | 4.96M |
| September 28, 2026 | 442 | 426.9 | 426.9 | 446 | 426 | 3.67M |
| September 25, 2026 | 449.1 | 449.6 | 449.6 | 456.7 | 443.9 | 3.26M |
| September 24, 2026 | 455.4 | 446.1 | 446.1 | 458.6 | 445.1 | 4.68M |
| September 23, 2026 | 480.8 | 459.6 | 459.6 | 480.9 | 459.6 | 3.8M |
| September 22, 2026 | 467.2 | 476.7 | 476.7 | 481 | 467.2 | 4.62M |
| September 21, 2026 | 482.3 | 470.8 | 470.8 | 483.9 | 459.4 | 3.07M |
| September 18, 2026 | 496 | 476.7 | 476.7 | 498.7 | 473.5 | 27.69M |
| September 17, 2026 | 504 | 502.6 | 502.6 | 508.2 | 500.6 | 2.51M |
| September 16, 2026 | 492.8 | 499.8 | 499.8 | 499.8 | 487 | 3.87M |
| September 15, 2026 | 499.1 | 498.3 | 498.3 | 501.4 | 490.47 | 7M |
| September 11, 2026 | 502.4 | 502.2 | 502.2 | 505.2 | 498 | 2.08M |
| September 10, 2026 | 498.1 | 503 | 503 | 508.2 | 498 | 2.01M |
| September 09, 2026 | 497.1 | 501.4 | 501.4 | 509.2 | 491.22 | 4.9M |
| September 08, 2026 | 511 | 502 | 502 | 511.8 | 501.4 | 4.99M |
| September 07, 2026 | 520.6 | 512 | 512 | 526.11 | 511 | 2.71M |
| September 04, 2026 | 530 | 527.8 | 527.8 | 531.2 | 525 | 4.13M |
| September 03, 2026 | 518.6 | 525.8 | 525.8 | 533.8 | 516.4 | 2M |
| September 02, 2026 | 509.2 | 517.6 | 517.6 | 518.6 | 501 | 2.49M |
| September 01, 2026 | 522 | 515.2 | 515.2 | 530.6 | 506.6 | 5.94M |
| August 28, 2026 | 513.2 | 513.2 | 513.2 | 521.4 | 506.79 | 3.51M |
| August 27, 2026 | 529.2 | 511 | 511 | 532.4 | 511 | 3.03M |
| August 26, 2026 | 540.6 | 530.4 | 530.4 | 544.8 | 528.4 | 2.55M |
| August 25, 2026 | 543.6 | 540 | 540 | 547.6 | 533.3 | 1.67M |
| August 24, 2026 | 542.4 | 541 | 541 | 546.6 | 536.6 | 1.21M |
| August 21, 2026 | 538 | 537.6 | 537.6 | 543.01 | 535 | 1.56M |
| August 20, 2026 | 532.6 | 536.8 | 536.8 | 545.4 | 528 | 2.2M |
| August 19, 2026 | 550 | 544 | 544 | 551.2 | 532.8 | 2.74M |
| August 18, 2026 | 560.2 | 550 | 550 | 567.2 | 549.6 | 1.71M |
| August 17, 2026 | 556.6 | 556.6 | 556.6 | 572.6 | 551 | 2.22M |
| August 14, 2026 | 554.6 | 557.2 | 557.2 | 577 | 552.74 | 4.07M |
| August 13, 2026 | 575 | 545.6 | 545.6 | 578 | 542.2 | 5.18M |
| August 12, 2026 | 544.8 | 560 | 560 | 561.63 | 544.8 | 2.49M |
| August 11, 2026 | 537 | 554.8 | 554.8 | 556.8 | 537 | 3.8M |
| August 10, 2026 | 549.4 | 542 | 542 | 564.4 | 537 | 1.52M |
| August 07, 2026 | 540 | 545 | 545 | 547.4 | 531.8 | 5.38M |
| August 06, 2026 | 536 | 537 | 537 | 541.8 | 528 | 2.1M |
| August 05, 2026 | 551.4 | 537 | 537 | 556.6 | 530.6 | 5.35M |
| August 04, 2026 | 546 | 548.6 | 548.6 | 558.6 | 541.6 | 2.58M |
| August 03, 2026 | 550 | 547.4 | 547.4 | 552 | 542 | 4.39M |
| July 31, 2026 | 551.6 | 541.4 | 541.4 | 551.6 | 534.6 | 2.62M |
| July 30, 2026 | 557.4 | 550.2 | 550.2 | 567.8 | 544 | 1.98M |
| July 29, 2026 | 574.4 | 560.6 | 560.6 | 576.6 | 554.2 | 3.4M |
| July 28, 2026 | 581.6 | 573.8 | 573.8 | 581.8 | 547.6 | 2.66M |