If you invested 1000 GBp in Entain Plc (ENT.L) since IPO date, it would be worth 425.48 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 208.2 GBp, while 1000 GBp invested 1 year ago would be worth 486.17 GBp. This corresponds to total returns of -57.45%, -79.18%, -51.38%, respectively, with annualized returns of -13.68%, -26.92%, -51.38%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 558 | 574.4 | 574.4 | 580 | 555 | 2.58M |
| July 23, 2026 | 546.6 | 548 | 548 | 552 | 540 | 1.73M |
| July 22, 2026 | 553 | 549 | 549 | 553.4 | 541.6 | 2.11M |
| July 21, 2026 | 551.6 | 554 | 554 | 560.6 | 548.6 | 987,675 |
| July 20, 2026 | 557.8 | 560 | 560 | 569 | 551 | 904,349 |
| July 17, 2026 | 563.4 | 558.8 | 558.8 | 577.6 | 552 | 1.41M |
| July 16, 2026 | 569 | 568.4 | 568.4 | 574.2 | 560 | 1.08M |
| July 15, 2026 | 545 | 574 | 574 | 574 | 545 | 2.64M |
| July 14, 2026 | 555.4 | 554.4 | 554.4 | 558.2 | 546.53 | 947,482 |
| July 13, 2026 | 551.6 | 558.2 | 558.2 | 565.2 | 544 | 1.36M |
| 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 |