Entain Plc (ENT.L) LSE

562.00

-0.8(-0.14%)

Updated at June 02 05:15PM

Currency In GBp

ENT.L Historical Return

If you invested 1000 GBp in Entain Plc (ENT.L) since IPO date, it would be worth 573.42 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 358.81 GBp, while 1000 GBp invested 1 year ago would be worth 771.28 GBp. This corresponds to total returns of -42.66%, -64.12%, -22.87%, respectively, with annualized returns of -9.65%, -18.53%, -22.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	535.8	562.8	562.8	570	534.2	8.87M
May 29, 2026	535.8	533.8	533.8	540	525.6	42.74M
May 28, 2026	535	533.8	533.8	537.21	524.2	3.23M
May 27, 2026	537.6	542.4	542.4	546.4	533.4	6.86M
May 26, 2026	544.4	537.8	537.8	545.8	529.8	3.32M
May 22, 2026	541.4	538.6	538.6	545.41	531.14	2.6M
May 21, 2026	547	537.8	537.8	548.4	528.2	2.34M
May 20, 2026	525.4	545	545	549.4	522.6	2.66M
May 19, 2026	540	533	533	550	532.4	2.69M
May 18, 2026	526.6	534.4	534.4	535.4	513.6	2.68M
May 15, 2026	522.2	532.4	532.4	532.6	513.69	6.18M
May 14, 2026	532.4	530.8	530.8	549.2	523.8	5.33M
May 13, 2026	527	527.8	527.8	529.6	505.6	3.13M
May 12, 2026	520	526.6	526.6	531	500.4	4.74M
May 11, 2026	554	526.6	526.6	555	519	8.83M
May 08, 2026	532.4	548	548	551.52	525.2	4.73M
May 07, 2026	536.8	537.6	537.6	560.2	522.8	6.36M
May 06, 2026	541.2	533	533	549.6	530	2.81M
May 05, 2026	574.4	531.2	531.2	577.6	530.8	3.56M
May 01, 2026	549	567.8	567.8	573.8	541.2	2.22M
April 30, 2026	552.6	543.6	543.6	553.8	540	2.46M
April 29, 2026	557.2	556.4	556.4	567	549.3	2.82M
April 28, 2026	573.8	560.2	560.2	577.4	556.8	2.12M
April 27, 2026	592	567	567	601.2	555	5.21M
April 24, 2026	586.4	599.6	599.6	610.4	568.2	4.84M
April 23, 2026	566.4	591.8	591.8	600.6	554	4.84M
April 22, 2026	607.2	596	596	609.6	594	1.83M
April 21, 2026	616.6	609.6	609.6	619.73	603.7	1.27M
April 20, 2026	619.6	613.4	613.4	623.4	611.6	1.8M
April 17, 2026	622	632.8	632.8	639.4	613.2	3.07M
April 16, 2026	600	620.2	620.2	636	590.8	4.19M
April 15, 2026	555	585	585	587.6	551.6	3.23M
April 14, 2026	551.6	557.8	557.8	562.6	520	3.76M
April 13, 2026	530	544.2	544.2	544.2	520.4	3.38M
April 10, 2026	534	534.2	534.2	545	532.26	3.7M
April 09, 2026	575.8	535.2	535.2	582.86	531.4	3.15M
April 08, 2026	604.6	584.2	584.2	611.6	584.2	2.7M
April 07, 2026	578.6	565.8	565.8	578.8	560	1.64M
April 02, 2026	570	576.6	576.6	583	568.4	1.51M
April 01, 2026	575.8	579.2	579.2	585.4	569.99	1.73M
March 31, 2026	552.2	561	561	563	550.62	2.68M
March 30, 2026	531.8	549.8	549.8	549.8	529.92	2.19M
March 27, 2026	554.6	539.6	539.6	557.2	535.4	2.03M
March 26, 2026	564.4	554.6	554.6	566.8	552	4.12M
March 25, 2026	591	573.8	573.8	594.8	562	2.32M
March 24, 2026	592.6	584.4	584.4	593.2	577.6	2.88M
March 23, 2026	532.8	588.8	588.8	594.4	529.6	5.32M
March 20, 2026	547	544	544	558.4	538	5.12M
March 19, 2026	539.4	537.6	537.6	543.8	530	3.23M
March 18, 2026	546.8	550	550	557.8	544	1.84M
March 17, 2026	533.2	546.2	546.2	546.2	528.11	3.57M
March 16, 2026	548	533.2	533.2	550.4	530.8	1.25M
March 13, 2026	560	547.6	547.6	562.6	544.4	1.58M
March 12, 2026	568.6	568.2	568.2	591.2	561.2	2.04M
March 11, 2026	581.4	583	573.2	592.2	575.24	2.32M
March 10, 2026	589.2	583.4	573.59	595.2	576.2	9.6M
March 09, 2026	578.8	575	565.33	585.2	570	7.06M
March 06, 2026	592.2	584.2	574.38	601	581.88	2.58M
March 05, 2026	605	584.8	574.97	624.2	584.8	3.2M
March 04, 2026	567.6	578.2	568.48	578.2	557.6	2.6M