If you invested 1000 GBp in Entain Plc (ENT.L) since IPO date, it would be worth 561.99 GBp as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 317.91 GBp, while 1000 GBp invested 1 year ago would be worth 597.55 GBp. This corresponds to total returns of -43.8%, -68.21%, -40.25%, respectively, with annualized returns of -9.8%, -20.47%, -40.25%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 531.4 | 550.8 | 550.8 | 553 | 531.2 | 3.18M |
| July 09, 2026 | 525.8 | 530 | 530 | 533.4 | 524.2 | 1.9M |
| July 08, 2026 | 527 | 521 | 521 | 535.8 | 520 | 2.63M |
| July 07, 2026 | 534.6 | 528.6 | 528.6 | 538.6 | 524.2 | 3.58M |
| July 06, 2026 | 526 | 531.8 | 531.8 | 537.98 | 526 | 2.57M |
| July 03, 2026 | 540.2 | 528.6 | 528.6 | 542.52 | 526.4 | 2.04M |
| July 02, 2026 | 551.2 | 540 | 540 | 555.4 | 540 | 2.02M |
| July 01, 2026 | 560.8 | 551.8 | 551.8 | 567.48 | 529.93 | 3.54M |
| June 30, 2026 | 586 | 559 | 559 | 589.8 | 559 | 3.02M |
| June 29, 2026 | 580.6 | 591.4 | 591.4 | 597.6 | 579.49 | 1.93M |
| June 26, 2026 | 567.8 | 577.8 | 577.8 | 578 | 554.2 | 1.9M |
| June 25, 2026 | 555.4 | 569.6 | 569.6 | 590.8 | 552.6 | 3.99M |
| June 24, 2026 | 555.6 | 554.4 | 554.4 | 561.8 | 543 | 1.74M |
| June 23, 2026 | 539.2 | 556.2 | 556.2 | 562.1 | 536 | 1.65M |
| June 22, 2026 | 543.8 | 546.4 | 546.4 | 564.5 | 537.8 | 1.98M |
| June 19, 2026 | 550 | 545.4 | 545.4 | 567.4 | 545 | 5.82M |
| June 18, 2026 | 556.8 | 552.2 | 552.2 | 560.8 | 541.8 | 2.66M |
| June 17, 2026 | 596.8 | 567.4 | 567.4 | 597.4 | 565.24 | 2.99M |
| June 16, 2026 | 587.4 | 595 | 595 | 609.65 | 587.4 | 3.67M |
| June 15, 2026 | 614.2 | 588.6 | 588.6 | 628.2 | 586.4 | 4.1M |
| June 12, 2026 | 607.4 | 600 | 600 | 615.6 | 597.4 | 3.36M |
| June 11, 2026 | 594.2 | 592.8 | 592.8 | 606.04 | 589.8 | 1.98M |
| June 10, 2026 | 587.8 | 601 | 601 | 607.8 | 582.2 | 2.73M |
| June 09, 2026 | 568 | 583.4 | 583.4 | 598.4 | 561.53 | 3.31M |
| June 08, 2026 | 552.2 | 569.8 | 569.8 | 574.6 | 548.76 | 2.63M |
| June 05, 2026 | 570 | 555.4 | 555.4 | 574.6 | 554.8 | 1.93M |
| June 04, 2026 | 558 | 571.4 | 571.4 | 573 | 553.8 | 3.07M |
| June 03, 2026 | 556.8 | 553.6 | 553.6 | 572.4 | 550.8 | 2.81M |
| June 02, 2026 | 578 | 562 | 562 | 588.8 | 560 | 3.06M |
| 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 |